Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.85 | 20.85 | 20.78 | 20.82 | 16,642 | -0.03(-0.14%) |
Sep 25, 2024 | 20.86 | 20.87 | 20.84 | 20.85 | 36,013 | -0.06(-0.29%) |
Sep 24, 2024 | 20.92 | 20.94 | 20.83 | 20.91 | 23,945 | +0.01(+0.05%) |
Sep 23, 2024 | 20.85 | 20.91 | 20.82 | 20.90 | 19,024 | +0.00(+0.00%) |
Sep 20, 2024 | 20.96 | 20.96 | 20.85 | 20.90 | 18,960 | -0.01(-0.05%) |
Sep 19, 2024 | 20.83 | 20.91 | 20.83 | 20.91 | 27,541 | -0.02(-0.10%) |
Sep 18, 2024 | 20.91 | 20.96 | 20.89 | 20.93 | 15,165 | -0.04(-0.19%) |
Sep 17, 2024 | 20.95 | 20.98 | 20.94 | 20.97 | 13,994 | -0.02(-0.09%) |
Sep 16, 2024 | 20.95 | 21.00 | 20.95 | 20.99 | 16,446 | +0.04(+0.19%) |
Sep 13, 2024 | 20.91 | 20.96 | 20.91 | 20.95 | 17,387 | +0.04(+0.19%) |
Sep 12, 2024 | 20.91 | 20.92 | 20.87 | 20.91 | 23,978 | -0.01(-0.05%) |
Sep 11, 2024 | 20.95 | 20.95 | 20.88 | 20.92 | 15,627 | -0.01(-0.05%) |
Sep 10, 2024 | 20.86 | 20.93 | 20.85 | 20.93 | 13,663 | +0.07(+0.34%) |
Sep 09, 2024 | 20.87 | 20.87 | 20.81 | 20.86 | 20,813 | +0.03(+0.14%) |
Sep 06, 2024 | 20.75 | 20.86 | 20.75 | 20.83 | 49,887 | +0.03(+0.14%) |
Sep 05, 2024 | 20.76 | 20.80 | 20.75 | 20.80 | 82,313 | +0.05(+0.24%) |
Sep 04, 2024 | 20.70 | 20.76 | 20.67 | 20.75 | 57,935 | +0.07(+0.34%) |
Sep 03, 2024 | 20.62 | 20.74 | 20.61 | 20.68 | 30,381 | +0.10(+0.49%) |
Aug 30, 2024 | 20.77 | 20.77 | 20.56 | 20.58 | 31,286 | -0.06(-0.29%) |
Aug 29, 2024 | 20.66 | 20.77 | 20.60 | 20.64 | 85,125 | -0.01(-0.07%) |
Aug 28, 2024 | 20.80 | 20.80 | 20.63 | 20.65 | 29,744 | -0.01(-0.05%) |
Aug 27, 2024 | 20.69 | 20.69 | 20.61 | 20.66 | 22,720 | +0.00(+0.00%) |
Aug 26, 2024 | 20.83 | 20.83 | 20.59 | 20.66 | 23,530 | +0.01(+0.05%) |
Aug 23, 2024 | 20.59 | 20.67 | 20.59 | 20.65 | 30,852 | +0.06(+0.29%) |
Aug 22, 2024 | 20.65 | 20.65 | 20.52 | 20.59 | 18,994 | -0.06(-0.29%) |
Aug 21, 2024 | 20.50 | 20.67 | 20.50 | 20.65 | 13,088 | +0.05(+0.24%) |
Aug 20, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 10,264 | +0.04(+0.19%) |
Aug 19, 2024 | 20.51 | 20.57 | 20.51 | 20.56 | 24,438 | +0.03(+0.15%) |
Aug 16, 2024 | 20.47 | 20.53 | 20.47 | 20.53 | 7,569 | +0.04(+0.19%) |
Aug 15, 2024 | 20.45 | 20.51 | 20.44 | 20.49 | 16,709 | -0.11(-0.53%) |
Aug 14, 2024 | 20.54 | 20.60 | 20.54 | 20.60 | 11,699 | +0.04(+0.20%) |
Aug 13, 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 10,767 | +0.07(+0.33%) |
Aug 12, 2024 | 20.46 | 20.50 | 20.44 | 20.49 | 27,120 | +0.06(+0.32%) |
Aug 09, 2024 | 20.43 | 20.44 | 20.41 | 20.43 | 14,412 | +0.03(+0.13%) |
Aug 08, 2024 | 20.54 | 20.54 | 20.36 | 20.40 | 16,546 | -0.05(-0.25%) |
Aug 07, 2024 | 20.56 | 20.56 | 20.42 | 20.45 | 16,567 | -0.05(-0.24%) |
Aug 06, 2024 | 20.56 | 20.56 | 20.48 | 20.50 | 12,356 | -0.13(-0.65%) |
Aug 05, 2024 | 20.60 | 20.83 | 20.55 | 20.64 | 33,457 | +0.03(+0.17%) |
Aug 02, 2024 | 20.50 | 20.61 | 20.50 | 20.60 | 11,529 | +0.23(+1.12%) |
Aug 01, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 12,967 | +0.11(+0.57%) |
Jul 31, 2024 | 20.22 | 20.26 | 20.18 | 20.26 | 6,678 | +0.07(+0.37%) |
Jul 30, 2024 | 20.15 | 20.19 | 20.14 | 20.19 | 15,033 | +0.03(+0.16%) |
Jul 29, 2024 | 20.17 | 20.17 | 20.14 | 20.15 | 32,530 | +0.03(+0.15%) |
Jul 26, 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 6,177 | +0.07(+0.35%) |
Jul 25, 2024 | 20.05 | 20.08 | 20.02 | 20.05 | 35,062 | +0.03(+0.15%) |
Jul 24, 2024 | 20.05 | 20.08 | 20.02 | 20.02 | 7,321 | -0.03(-0.15%) |
Jul 23, 2024 | 20.05 | 20.07 | 20.05 | 20.05 | 15,698 | +0.02(+0.10%) |
Jul 22, 2024 | 20.06 | 20.06 | 20.01 | 20.03 | 80,276 | -0.01(-0.05%) |
Jul 19, 2024 | 20.05 | 20.05 | 20.03 | 20.04 | 2,851 | -0.06(-0.30%) |
Jul 18, 2024 | 20.11 | 20.18 | 20.09 | 20.10 | 30,244 | -0.04(-0.20%) |
Jul 17, 2024 | 20.17 | 20.17 | 20.08 | 20.14 | 26,780 | +0.02(+0.10%) |
Jul 16, 2024 | 20.05 | 20.12 | 20.04 | 20.12 | 13,749 | +0.06(+0.30%) |
Jul 15, 2024 | 20.17 | 20.17 | 20.03 | 20.06 | 41,045 | -0.05(-0.25%) |
Jul 12, 2024 | 20.08 | 20.11 | 20.06 | 20.11 | 16,655 | +0.05(+0.25%) |
Jul 11, 2024 | 20.07 | 20.08 | 20.06 | 20.06 | 10,581 | +0.10(+0.50%) |
Jul 10, 2024 | 19.98 | 19.98 | 19.93 | 19.97 | 39,786 | +0.01(+0.05%) |
Jul 09, 2024 | 19.93 | 19.96 | 19.90 | 19.96 | 17,524 | +0.00(+0.00%) |
Jul 08, 2024 | 19.93 | 19.97 | 19.93 | 19.96 | 17,500 | +0.01(+0.05%) |
Jul 05, 2024 | 19.88 | 19.96 | 19.88 | 19.95 | 8,506 | +0.10(+0.50%) |
Jul 03, 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 10,282 | +0.10(+0.50%) |
Jul 02, 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 14,578 | +0.08(+0.40%) |