Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 20.76 | 20.93 | 20.76 | 20.89 | 8,787 | -0.05(-0.22%) |
Sep 27, 2024 | 20.80 | 21.04 | 20.80 | 20.94 | 8,203 | +0.14(+0.69%) |
Sep 26, 2024 | 20.68 | 20.79 | 20.34 | 20.79 | 4,018 | +0.05(+0.23%) |
Sep 25, 2024 | 21.05 | 21.05 | 20.74 | 20.74 | 5,811 | -0.23(-1.10%) |
Sep 24, 2024 | 20.93 | 21.02 | 20.93 | 20.97 | 4,524 | +0.05(+0.24%) |
Sep 23, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 4,244 | +0.03(+0.17%) |
Sep 20, 2024 | 20.89 | 20.89 | 20.78 | 20.89 | 5,499 | +0.00(+0.00%) |
Sep 19, 2024 | 20.96 | 20.96 | 20.82 | 20.89 | 8,444 | +0.09(+0.42%) |
Sep 18, 2024 | 20.86 | 20.89 | 20.77 | 20.80 | 8,607 | -0.03(-0.13%) |
Sep 17, 2024 | 21.03 | 21.03 | 20.75 | 20.83 | 19,922 | -0.08(-0.38%) |
Sep 16, 2024 | 20.79 | 20.91 | 20.79 | 20.91 | 4,900 | +0.21(+1.04%) |
Sep 13, 2024 | 20.61 | 20.72 | 20.59 | 20.70 | 28,599 | +0.24(+1.15%) |
Sep 12, 2024 | 20.43 | 20.50 | 20.41 | 20.46 | 8,515 | +0.03(+0.15%) |
Sep 11, 2024 | 20.47 | 20.47 | 20.17 | 20.43 | 73,512 | +0.02(+0.09%) |
Sep 10, 2024 | 20.30 | 20.43 | 20.28 | 20.41 | 10,176 | +0.09(+0.45%) |
Sep 09, 2024 | 20.46 | 20.46 | 20.32 | 20.32 | 6,764 | +0.24(+1.19%) |
Sep 06, 2024 | 20.39 | 20.39 | 20.03 | 20.08 | 58,500 | -0.15(-0.74%) |
Sep 05, 2024 | 20.39 | 20.40 | 20.20 | 20.23 | 28,670 | -0.21(-1.05%) |
Sep 04, 2024 | 20.68 | 20.68 | 20.43 | 20.45 | 4,905 | -0.15(-0.73%) |
Sep 03, 2024 | 20.68 | 20.85 | 20.59 | 20.59 | 11,068 | -0.17(-0.80%) |
Aug 30, 2024 | 20.65 | 21.20 | 20.59 | 20.76 | 3,965 | +0.15(+0.74%) |
Aug 29, 2024 | 20.68 | 20.68 | 20.53 | 20.61 | 3,910 | +0.05(+0.22%) |
Aug 28, 2024 | 20.60 | 20.60 | 20.52 | 20.56 | 8,101 | +0.01(+0.03%) |
Aug 27, 2024 | 20.71 | 20.71 | 20.56 | 20.56 | 74,385 | -0.15(-0.74%) |
Aug 26, 2024 | 20.59 | 20.83 | 20.59 | 20.71 | 55,666 | +0.07(+0.36%) |
Aug 23, 2024 | 20.55 | 20.64 | 20.53 | 20.64 | 958 | +0.25(+1.20%) |
Aug 22, 2024 | 20.65 | 20.65 | 20.39 | 20.39 | 6,642 | -0.11(-0.52%) |
Aug 21, 2024 | 20.51 | 20.52 | 20.45 | 20.50 | 4,525 | -0.11(-0.54%) |
Aug 20, 2024 | 20.57 | 20.66 | 20.57 | 20.61 | 26,643 | +0.02(+0.08%) |
Aug 19, 2024 | 20.56 | 20.69 | 20.56 | 20.59 | 63,734 | +0.05(+0.26%) |
Aug 16, 2024 | 20.53 | 20.55 | 20.53 | 20.54 | 6,345 | +0.07(+0.32%) |
Aug 15, 2024 | 20.42 | 20.47 | 20.42 | 20.47 | 8,558 | +0.27(+1.36%) |
Aug 14, 2024 | 20.15 | 20.26 | 20.15 | 20.20 | 6,952 | +0.05(+0.25%) |
Aug 13, 2024 | 20.09 | 20.18 | 19.99 | 20.15 | 11,123 | +0.16(+0.79%) |
Aug 12, 2024 | 20.29 | 20.29 | 19.97 | 19.99 | 11,641 | -0.21(-1.04%) |
Aug 09, 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 14,646 | -0.05(-0.24%) |
Aug 08, 2024 | 20.20 | 20.25 | 20.17 | 20.25 | 10,598 | +0.29(+1.47%) |
Aug 07, 2024 | 20.21 | 20.22 | 19.95 | 19.95 | 1,899 | -0.18(-0.89%) |
Aug 06, 2024 | 20.07 | 20.27 | 20.07 | 20.13 | 19,249 | +0.18(+0.92%) |
Aug 05, 2024 | 20.06 | 20.09 | 19.94 | 19.95 | 13,120 | -0.57(-2.79%) |
Aug 02, 2024 | 20.51 | 20.52 | 20.30 | 20.52 | 7,506 | -0.14(-0.65%) |