Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.15 | 20.28 | 20.15 | 20.16 | 13,476 | +0.03(+0.13%) |
Oct 17, 2024 | 20.18 | 20.18 | 20.11 | 20.13 | 37,776 | -0.02(-0.11%) |
Oct 16, 2024 | 20.21 | 20.27 | 20.13 | 20.15 | 59,407 | +0.03(+0.17%) |
Oct 15, 2024 | 20.18 | 20.19 | 20.12 | 20.12 | 31,445 | -0.03(-0.15%) |
Oct 14, 2024 | 20.11 | 20.18 | 20.11 | 20.15 | 5,967 | +0.01(+0.07%) |
Oct 11, 2024 | 20.06 | 20.17 | 20.06 | 20.14 | 42,395 | -0.01(-0.07%) |
Oct 10, 2024 | 20.14 | 20.15 | 20.05 | 20.15 | 55,566 | +0.03(+0.17%) |
Oct 09, 2024 | 20.10 | 20.17 | 20.10 | 20.11 | 47,132 | +0.00(+0.01%) |
Oct 08, 2024 | 20.13 | 20.19 | 20.03 | 20.11 | 37,059 | -0.02(-0.09%) |
Oct 07, 2024 | 20.18 | 20.19 | 20.12 | 20.13 | 119,532 | -0.06(-0.28%) |
Oct 04, 2024 | 20.20 | 20.29 | 20.07 | 20.19 | 30,061 | -0.02(-0.11%) |
Oct 03, 2024 | 20.20 | 20.27 | 20.10 | 20.21 | 21,221 | +0.05(+0.22%) |
Oct 02, 2024 | 20.16 | 20.21 | 20.12 | 20.16 | 42,090 | -0.04(-0.17%) |
Oct 01, 2024 | 20.24 | 20.24 | 20.16 | 20.20 | 10,837 | -0.03(-0.13%) |
Sep 30, 2024 | 20.25 | 20.28 | 20.17 | 20.23 | 16,414 | +0.04(+0.18%) |
Sep 27, 2024 | 20.17 | 20.30 | 20.17 | 20.19 | 40,674 | +0.04(+0.20%) |
Sep 26, 2024 | 20.16 | 20.23 | 20.10 | 20.15 | 31,585 | +0.03(+0.13%) |
Sep 25, 2024 | 20.08 | 20.19 | 20.06 | 20.12 | 28,910 | -0.01(-0.06%) |
Sep 24, 2024 | 20.21 | 20.24 | 20.05 | 20.14 | 43,817 | +0.01(+0.07%) |
Sep 23, 2024 | 20.17 | 20.17 | 20.01 | 20.12 | 118,884 | -0.01(-0.05%) |
Sep 20, 2024 | 20.14 | 20.17 | 20.07 | 20.13 | 12,990 | -0.03(-0.15%) |
Sep 19, 2024 | 20.11 | 20.22 | 20.00 | 20.16 | 13,816 | +0.08(+0.41%) |
Sep 18, 2024 | 20.08 | 20.16 | 20.00 | 20.08 | 21,418 | +0.07(+0.35%) |
Sep 17, 2024 | 20.10 | 20.17 | 20.01 | 20.01 | 28,754 | -0.03(-0.15%) |
Sep 16, 2024 | 19.99 | 20.06 | 19.96 | 20.04 | 15,042 | +0.07(+0.37%) |
Sep 13, 2024 | 19.96 | 19.99 | 19.94 | 19.97 | 17,697 | +0.03(+0.15%) |
Sep 12, 2024 | 19.95 | 19.95 | 19.92 | 19.94 | 15,519 | +0.03(+0.15%) |
Sep 11, 2024 | 19.86 | 19.97 | 19.86 | 19.91 | 31,224 | +0.03(+0.13%) |
Sep 10, 2024 | 19.91 | 19.96 | 19.82 | 19.88 | 25,271 | -0.04(-0.18%) |
Sep 09, 2024 | 19.93 | 19.96 | 19.85 | 19.92 | 27,739 | +0.01(+0.07%) |
Sep 06, 2024 | 19.92 | 19.98 | 19.86 | 19.90 | 34,051 | -0.01(-0.07%) |
Sep 05, 2024 | 19.89 | 19.96 | 19.88 | 19.91 | 10,511 | +0.00(+0.02%) |
Sep 04, 2024 | 19.85 | 19.92 | 19.81 | 19.91 | 18,824 | +0.11(+0.58%) |
Sep 03, 2024 | 19.83 | 19.91 | 19.75 | 19.80 | 55,105 | -0.03(-0.18%) |
Aug 30, 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 28,403 | +0.01(+0.07%) |
Aug 29, 2024 | 19.79 | 19.93 | 19.78 | 19.82 | 36,976 | -0.03(-0.15%) |
Aug 28, 2024 | 19.82 | 19.91 | 19.78 | 19.85 | 16,554 | +0.01(+0.08%) |
Aug 27, 2024 | 19.89 | 19.95 | 19.78 | 19.83 | 14,780 | -0.01(-0.08%) |
Aug 26, 2024 | 19.86 | 19.88 | 19.82 | 19.85 | 20,457 | +0.01(+0.05%) |
Aug 23, 2024 | 19.84 | 19.88 | 19.77 | 19.84 | 23,688 | -0.00(-0.02%) |
Aug 22, 2024 | 19.77 | 19.84 | 19.74 | 19.84 | 56,061 | +0.00(+0.00%) |
Aug 21, 2024 | 19.77 | 19.85 | 19.68 | 19.84 | 28,463 | +0.13(+0.66%) |
Aug 20, 2024 | 19.69 | 19.74 | 19.69 | 19.71 | 17,184 | +0.01(+0.05%) |
Aug 19, 2024 | 19.68 | 19.74 | 19.67 | 19.70 | 34,461 | -0.04(-0.22%) |
Aug 16, 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 17,176 | +0.10(+0.50%) |
Aug 15, 2024 | 19.68 | 19.76 | 19.58 | 19.65 | 16,530 | +0.01(+0.05%) |
Aug 14, 2024 | 19.62 | 19.66 | 19.60 | 19.64 | 24,011 | +0.03(+0.15%) |
Aug 13, 2024 | 19.58 | 19.61 | 19.58 | 19.61 | 11,584 | +0.05(+0.25%) |
Aug 12, 2024 | 19.57 | 19.57 | 19.51 | 19.56 | 15,512 | -0.01(-0.05%) |
Aug 09, 2024 | 19.55 | 19.57 | 19.52 | 19.57 | 10,043 | +0.06(+0.30%) |
Aug 08, 2024 | 19.47 | 19.53 | 19.47 | 19.51 | 26,446 | +0.05(+0.25%) |
Aug 07, 2024 | 19.47 | 19.52 | 19.42 | 19.46 | 32,638 | +0.06(+0.31%) |
Aug 06, 2024 | 19.38 | 19.46 | 19.38 | 19.40 | 29,864 | +0.01(+0.05%) |
Aug 05, 2024 | 19.38 | 19.46 | 19.36 | 19.39 | 26,995 | -0.10(-0.51%) |
Aug 02, 2024 | 19.56 | 19.56 | 19.48 | 19.49 | 17,916 | -0.04(-0.20%) |