Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.63 | 20.63 | 20.62 | 20.62 | 362,306 | +0.01(+0.05%) |
Oct 24, 2024 | 20.62 | 20.62 | 20.60 | 20.61 | 565,218 | +0.01(+0.05%) |
Oct 23, 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 561,358 | +0.00(+0.00%) |
Oct 22, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 532,433 | -0.01(-0.05%) |
Oct 21, 2024 | 20.62 | 20.62 | 20.60 | 20.61 | 413,907 | -0.06(-0.29%) |
Oct 18, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 723,676 | +0.00(+0.00%) |
Oct 17, 2024 | 20.68 | 20.68 | 20.66 | 20.67 | 372,845 | +0.01(+0.05%) |
Oct 16, 2024 | 20.66 | 20.67 | 20.66 | 20.66 | 490,663 | +0.00(+0.00%) |
Oct 15, 2024 | 20.66 | 20.67 | 20.66 | 20.66 | 1,266,690 | -0.01(-0.05%) |
Oct 14, 2024 | 20.67 | 20.67 | 20.66 | 20.67 | 360,051 | +0.01(+0.05%) |
Oct 11, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 348,981 | +0.02(+0.10%) |
Oct 10, 2024 | 20.64 | 20.65 | 20.64 | 20.64 | 502,032 | -0.00(-0.02%) |
Oct 09, 2024 | 20.65 | 20.65 | 20.63 | 20.64 | 6,487,357 | +0.00(+0.02%) |
Oct 08, 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 732,398 | +0.00(+0.00%) |
Oct 07, 2024 | 20.63 | 20.65 | 20.63 | 20.64 | 1,048,456 | +0.00(+0.00%) |
Oct 04, 2024 | 20.64 | 20.65 | 20.64 | 20.64 | 387,367 | -0.01(-0.05%) |
Oct 03, 2024 | 20.65 | 20.66 | 20.65 | 20.65 | 598,725 | -0.01(-0.05%) |
Oct 02, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 1,004,247 | +0.00(+0.00%) |
Oct 01, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 1,121,873 | +0.01(+0.05%) |
Sep 30, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 663,714 | +0.01(+0.05%) |
Sep 27, 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 1,802,146 | -0.01(-0.05%) |
Sep 26, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 673,448 | +0.00(+0.00%) |
Sep 25, 2024 | 20.65 | 20.65 | 20.64 | 20.65 | 381,793 | +0.00(+0.00%) |
Sep 24, 2024 | 20.64 | 20.65 | 20.63 | 20.65 | 838,409 | +0.01(+0.05%) |
Sep 23, 2024 | 20.64 | 20.64 | 20.63 | 20.64 | 788,883 | -0.00(-0.00%) |
Sep 20, 2024 | 20.62 | 20.64 | 20.62 | 20.64 | 781,405 | +0.01(+0.05%) |
Sep 19, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 798,317 | +0.01(+0.05%) |
Sep 18, 2024 | 20.60 | 20.62 | 20.60 | 20.62 | 816,055 | +0.02(+0.10%) |
Sep 17, 2024 | 20.60 | 20.61 | 20.60 | 20.60 | 767,642 | +0.00(+0.00%) |
Sep 16, 2024 | 20.60 | 20.61 | 20.60 | 20.60 | 509,645 | -0.01(-0.05%) |
Sep 13, 2024 | 20.58 | 20.61 | 20.58 | 20.61 | 878,117 | +0.03(+0.15%) |
Sep 12, 2024 | 20.59 | 20.59 | 20.57 | 20.58 | 1,321,253 | +0.00(+0.00%) |
Sep 11, 2024 | 20.58 | 20.58 | 20.57 | 20.58 | 746,102 | -0.01(-0.05%) |
Sep 10, 2024 | 20.57 | 20.59 | 20.56 | 20.59 | 824,745 | +0.02(+0.10%) |
Sep 09, 2024 | 20.57 | 20.57 | 20.56 | 20.57 | 1,033,594 | +0.00(+0.00%) |
Sep 06, 2024 | 20.56 | 20.58 | 20.56 | 20.57 | 1,177,383 | +0.01(+0.07%) |
Sep 05, 2024 | 20.56 | 20.56 | 20.55 | 20.56 | 1,615,821 | +0.00(+0.02%) |
Sep 04, 2024 | 20.55 | 20.56 | 20.54 | 20.55 | 1,152,470 | +0.01(+0.05%) |
Sep 03, 2024 | 20.53 | 20.54 | 20.52 | 20.54 | 1,009,841 | +0.01(+0.05%) |
Aug 30, 2024 | 20.52 | 20.53 | 20.51 | 20.53 | 661,063 | +0.02(+0.07%) |
Aug 29, 2024 | 20.51 | 20.52 | 20.51 | 20.52 | 796,152 | -0.00(-0.02%) |
Aug 28, 2024 | 20.53 | 20.53 | 20.51 | 20.52 | 614,837 | +0.00(+0.00%) |
Aug 27, 2024 | 20.52 | 20.52 | 20.51 | 20.52 | 591,151 | +0.01(+0.05%) |
Aug 26, 2024 | 20.51 | 20.51 | 20.50 | 20.51 | 445,323 | +0.00(+0.02%) |
Aug 23, 2024 | 20.50 | 20.51 | 20.49 | 20.51 | 773,677 | +0.00(+0.02%) |
Aug 22, 2024 | 20.50 | 20.50 | 20.49 | 20.50 | 588,556 | +0.00(+0.02%) |
Aug 21, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 690,372 | +0.02(+0.07%) |
Aug 20, 2024 | 20.49 | 20.49 | 20.47 | 20.48 | 665,490 | +0.01(+0.05%) |
Aug 19, 2024 | 20.48 | 20.48 | 20.47 | 20.47 | 708,767 | -0.01(-0.03%) |
Aug 16, 2024 | 20.47 | 20.48 | 20.46 | 20.48 | 675,110 | +0.01(+0.05%) |
Aug 15, 2024 | 20.47 | 20.47 | 20.46 | 20.47 | 580,590 | -0.01(-0.05%) |
Aug 14, 2024 | 20.48 | 20.48 | 20.46 | 20.48 | 581,259 | +0.01(+0.05%) |
Aug 13, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 626,768 | +0.02(+0.10%) |
Aug 12, 2024 | 20.45 | 20.46 | 20.44 | 20.45 | 369,283 | -0.00(-0.01%) |
Aug 09, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 761,936 | +0.00(+0.01%) |
Aug 08, 2024 | 20.44 | 20.45 | 20.43 | 20.45 | 1,035,254 | +0.01(+0.07%) |
Aug 07, 2024 | 20.43 | 20.44 | 20.43 | 20.43 | 489,292 | -0.00(-0.02%) |
Aug 06, 2024 | 20.45 | 20.45 | 20.43 | 20.44 | 1,054,512 | +0.01(+0.05%) |
Aug 05, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 1,781,613 | +0.00(+0.00%) |
Aug 02, 2024 | 20.41 | 20.44 | 20.41 | 20.43 | 850,091 | +0.03(+0.15%) |