Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 20.65 | 20.69 | 20.54 | 20.54 | 408,817 | -0.19(-0.92%) |
Oct 04, 2024 | 20.78 | 20.83 | 20.68 | 20.73 | 921,366 | -0.06(-0.29%) |
Oct 03, 2024 | 20.79 | 20.85 | 20.77 | 20.79 | 618,119 | -0.11(-0.53%) |
Oct 02, 2024 | 20.87 | 20.93 | 20.80 | 20.90 | 731,401 | +0.03(+0.14%) |
Oct 01, 2024 | 20.83 | 20.90 | 20.74 | 20.87 | 480,375 | +0.09(+0.43%) |
Sep 30, 2024 | 21.01 | 21.08 | 20.78 | 20.78 | 539,915 | -0.18(-0.86%) |
Sep 27, 2024 | 20.99 | 21.06 | 20.95 | 20.96 | 630,880 | +0.04(+0.19%) |
Sep 26, 2024 | 20.99 | 21.04 | 20.89 | 20.92 | 627,017 | -0.05(-0.24%) |
Sep 25, 2024 | 20.98 | 20.99 | 20.92 | 20.97 | 489,667 | -0.03(-0.14%) |
Sep 24, 2024 | 20.92 | 21.00 | 20.88 | 21.00 | 382,912 | +0.08(+0.38%) |
Sep 23, 2024 | 20.94 | 20.98 | 20.91 | 20.92 | 396,022 | -0.02(-0.10%) |
Sep 20, 2024 | 20.97 | 20.97 | 20.88 | 20.94 | 368,957 | -0.03(-0.14%) |
Sep 19, 2024 | 20.94 | 20.97 | 20.86 | 20.97 | 902,334 | +0.15(+0.72%) |
Sep 18, 2024 | 20.88 | 20.96 | 20.78 | 20.82 | 619,475 | -0.01(-0.05%) |
Sep 17, 2024 | 20.79 | 20.88 | 20.72 | 20.83 | 1,316,821 | +0.06(+0.29%) |
Sep 16, 2024 | 20.66 | 20.79 | 20.65 | 20.77 | 631,705 | +0.12(+0.58%) |
Sep 13, 2024 | 20.55 | 20.67 | 20.55 | 20.65 | 597,565 | +0.13(+0.63%) |
Sep 12, 2024 | 20.52 | 20.58 | 20.48 | 20.52 | 1,409,183 | +0.02(+0.10%) |
Sep 11, 2024 | 20.41 | 20.50 | 20.36 | 20.50 | 540,805 | +0.07(+0.34%) |
Sep 10, 2024 | 20.45 | 20.45 | 20.32 | 20.43 | 648,802 | +0.04(+0.20%) |
Sep 09, 2024 | 20.32 | 20.45 | 20.30 | 20.39 | 406,478 | +0.09(+0.44%) |
Sep 06, 2024 | 20.39 | 20.40 | 20.18 | 20.30 | 567,625 | -0.02(-0.10%) |
Sep 05, 2024 | 20.27 | 20.37 | 20.27 | 20.32 | 629,205 | +0.07(+0.32%) |
Sep 04, 2024 | 20.20 | 20.26 | 20.11 | 20.25 | 652,499 | +0.16(+0.79%) |
Sep 03, 2024 | 20.20 | 20.20 | 20.08 | 20.10 | 521,654 | -0.07(-0.35%) |
Aug 30, 2024 | 20.28 | 20.28 | 20.12 | 20.17 | 556,261 | -0.07(-0.34%) |
Aug 29, 2024 | 20.19 | 20.27 | 20.19 | 20.24 | 532,011 | +0.09(+0.44%) |
Aug 28, 2024 | 20.12 | 20.22 | 20.12 | 20.15 | 647,908 | +0.00(+0.00%) |
Aug 27, 2024 | 20.15 | 20.18 | 20.11 | 20.15 | 1,260,719 | +0.00(+0.00%) |
Aug 26, 2024 | 20.15 | 20.25 | 20.12 | 20.15 | 514,721 | +0.02(+0.10%) |
Aug 23, 2024 | 20.05 | 20.15 | 20.04 | 20.13 | 776,458 | +0.13(+0.65%) |
Aug 22, 2024 | 20.08 | 20.09 | 19.99 | 20.00 | 435,956 | -0.06(-0.30%) |
Aug 21, 2024 | 20.00 | 20.08 | 19.98 | 20.06 | 566,171 | +0.08(+0.40%) |
Aug 20, 2024 | 19.95 | 19.98 | 19.92 | 19.98 | 611,430 | +0.04(+0.20%) |
Aug 19, 2024 | 19.91 | 19.96 | 19.89 | 19.94 | 908,628 | +0.05(+0.25%) |
Aug 16, 2024 | 19.76 | 19.89 | 19.76 | 19.89 | 368,294 | +0.11(+0.55%) |
Aug 15, 2024 | 19.81 | 19.81 | 19.70 | 19.78 | 424,466 | -0.02(-0.10%) |
Aug 14, 2024 | 19.65 | 19.80 | 19.65 | 19.80 | 409,350 | +0.13(+0.66%) |
Aug 13, 2024 | 19.54 | 19.69 | 19.54 | 19.67 | 420,106 | +0.14(+0.71%) |
Aug 12, 2024 | 19.61 | 19.63 | 19.51 | 19.53 | 648,025 | -0.08(-0.41%) |
Aug 09, 2024 | 19.57 | 19.66 | 19.55 | 19.61 | 361,094 | -0.01(-0.05%) |
Aug 08, 2024 | 19.53 | 19.64 | 19.51 | 19.62 | 502,083 | +0.13(+0.66%) |
Aug 07, 2024 | 19.47 | 19.63 | 19.47 | 19.49 | 522,363 | +0.03(+0.15%) |
Aug 06, 2024 | 19.32 | 19.55 | 19.31 | 19.46 | 635,317 | +0.08(+0.41%) |
Aug 05, 2024 | 19.40 | 19.43 | 19.13 | 19.38 | 1,255,744 | -0.23(-1.19%) |
Aug 02, 2024 | 19.58 | 19.65 | 19.48 | 19.61 | 717,454 | -0.04(-0.20%) |