Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.75 | 20.89 | 20.70 | 20.83 | 219,107 | +0.09(+0.43%) |
Oct 17, 2024 | 20.96 | 20.96 | 20.71 | 20.74 | 197,360 | -0.15(-0.72%) |
Oct 16, 2024 | 20.71 | 20.90 | 20.70 | 20.89 | 207,528 | +0.27(+1.31%) |
Oct 15, 2024 | 20.76 | 20.76 | 20.59 | 20.62 | 237,916 | -0.02(-0.10%) |
Oct 14, 2024 | 20.52 | 20.68 | 20.47 | 20.64 | 196,613 | +0.14(+0.68%) |
Oct 11, 2024 | 20.46 | 20.54 | 20.41 | 20.50 | 276,227 | +0.09(+0.44%) |
Oct 10, 2024 | 20.30 | 20.43 | 20.29 | 20.41 | 197,444 | +0.10(+0.49%) |
Oct 09, 2024 | 20.42 | 20.49 | 20.27 | 20.31 | 211,702 | -0.15(-0.73%) |
Oct 08, 2024 | 20.47 | 20.50 | 20.35 | 20.46 | 181,327 | +0.00(+0.00%) |
Oct 07, 2024 | 20.52 | 20.63 | 20.46 | 20.46 | 272,234 | -0.06(-0.29%) |
Oct 04, 2024 | 20.54 | 20.60 | 20.40 | 20.52 | 199,950 | +0.05(+0.24%) |
Oct 03, 2024 | 20.34 | 20.55 | 20.34 | 20.47 | 269,748 | +0.13(+0.64%) |
Oct 02, 2024 | 20.28 | 20.47 | 20.25 | 20.34 | 250,709 | +0.06(+0.30%) |
Oct 01, 2024 | 20.45 | 20.55 | 20.24 | 20.28 | 455,591 | -0.25(-1.22%) |
Sep 30, 2024 | 20.70 | 20.82 | 20.45 | 20.53 | 469,684 | -0.15(-0.73%) |
Sep 27, 2024 | 20.54 | 20.70 | 20.51 | 20.68 | 186,893 | +0.22(+1.08%) |
Sep 26, 2024 | 20.33 | 20.51 | 20.33 | 20.46 | 216,499 | +0.14(+0.69%) |
Sep 25, 2024 | 20.44 | 20.48 | 20.31 | 20.32 | 259,838 | -0.18(-0.88%) |
Sep 24, 2024 | 20.62 | 20.67 | 20.48 | 20.50 | 260,501 | -0.12(-0.58%) |
Sep 23, 2024 | 20.56 | 20.62 | 20.44 | 20.62 | 307,339 | +0.11(+0.54%) |
Sep 20, 2024 | 20.56 | 20.62 | 20.40 | 20.51 | 320,661 | -0.11(-0.53%) |
Sep 19, 2024 | 20.68 | 20.75 | 20.50 | 20.62 | 410,480 | +0.17(+0.83%) |
Sep 18, 2024 | 20.71 | 20.81 | 20.40 | 20.45 | 553,698 | -0.25(-1.21%) |
Sep 17, 2024 | 20.87 | 20.91 | 20.69 | 20.70 | 338,887 | -0.17(-0.81%) |
Sep 16, 2024 | 20.92 | 20.99 | 20.76 | 20.87 | 239,732 | -0.07(-0.33%) |
Sep 13, 2024 | 20.88 | 20.96 | 20.80 | 20.94 | 278,300 | +0.15(+0.71%) |
Sep 12, 2024 | 20.71 | 20.85 | 20.71 | 20.79 | 271,982 | +0.10(+0.47%) |
Sep 11, 2024 | 20.63 | 20.70 | 20.39 | 20.70 | 291,850 | +0.09(+0.43%) |
Sep 10, 2024 | 20.65 | 20.75 | 20.48 | 20.61 | 243,203 | -0.08(-0.38%) |
Sep 09, 2024 | 20.79 | 20.94 | 20.68 | 20.69 | 318,129 | -0.06(-0.28%) |
Sep 06, 2024 | 20.89 | 20.90 | 20.62 | 20.74 | 274,830 | -0.15(-0.70%) |
Sep 05, 2024 | 20.82 | 20.97 | 20.77 | 20.89 | 301,163 | +0.12(+0.57%) |
Sep 04, 2024 | 20.78 | 20.87 | 20.70 | 20.77 | 200,795 | +0.02(+0.09%) |
Sep 03, 2024 | 20.62 | 20.79 | 20.62 | 20.75 | 262,795 | -0.03(-0.14%) |
Aug 30, 2024 | 20.67 | 20.82 | 20.67 | 20.78 | 353,465 | +0.12(+0.57%) |
Aug 29, 2024 | 20.54 | 20.72 | 20.54 | 20.67 | 202,119 | +0.14(+0.67%) |
Aug 28, 2024 | 20.61 | 20.70 | 20.50 | 20.53 | 219,455 | -0.10(-0.47%) |
Aug 27, 2024 | 20.51 | 20.70 | 20.42 | 20.63 | 252,653 | +0.13(+0.62%) |
Aug 26, 2024 | 20.59 | 20.69 | 20.49 | 20.50 | 212,472 | -0.09(-0.43%) |
Aug 23, 2024 | 20.44 | 20.60 | 20.34 | 20.59 | 232,715 | +0.26(+1.30%) |
Aug 22, 2024 | 20.30 | 20.47 | 20.16 | 20.32 | 296,827 | +0.06(+0.29%) |
Aug 21, 2024 | 20.24 | 20.36 | 20.22 | 20.27 | 309,441 | +0.03(+0.14%) |
Aug 20, 2024 | 20.35 | 20.42 | 20.22 | 20.24 | 185,536 | -0.16(-0.77%) |
Aug 19, 2024 | 20.32 | 20.58 | 20.26 | 20.39 | 318,013 | +0.11(+0.53%) |
Aug 16, 2024 | 20.23 | 20.38 | 20.22 | 20.29 | 178,080 | -0.01(-0.05%) |
Aug 15, 2024 | 20.06 | 20.41 | 20.06 | 20.30 | 190,648 | +0.31(+1.56%) |
Aug 14, 2024 | 20.15 | 20.17 | 19.97 | 19.98 | 201,841 | -0.14(-0.68%) |
Aug 13, 2024 | 20.03 | 20.15 | 20.03 | 20.12 | 153,324 | +0.09(+0.44%) |
Aug 12, 2024 | 20.19 | 20.26 | 19.99 | 20.03 | 225,724 | -0.11(-0.53%) |
Aug 09, 2024 | 20.15 | 20.16 | 19.97 | 20.14 | 162,772 | +0.02(+0.10%) |
Aug 08, 2024 | 20.10 | 20.18 | 19.88 | 20.12 | 258,021 | +0.30(+1.53%) |
Aug 07, 2024 | 19.87 | 20.13 | 19.80 | 19.82 | 375,265 | -0.02(-0.10%) |
Aug 06, 2024 | 19.63 | 19.91 | 19.59 | 19.84 | 380,445 | +0.35(+1.80%) |
Aug 05, 2024 | 19.39 | 19.51 | 19.03 | 19.49 | 692,031 | -0.43(-2.16%) |
Aug 02, 2024 | 20.20 | 20.29 | 19.89 | 19.91 | 370,228 | -0.42(-2.06%) |