Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.66 | 19.67 | 19.65 | 19.65 | 587,256 | +0.00(+0.03%) |
Oct 17, 2024 | 19.65 | 19.66 | 19.64 | 19.64 | 324,843 | -0.02(-0.10%) |
Oct 16, 2024 | 19.66 | 19.68 | 19.66 | 19.66 | 343,063 | +0.00(+0.03%) |
Oct 15, 2024 | 19.65 | 19.67 | 19.64 | 19.66 | 854,342 | +0.01(+0.05%) |
Oct 14, 2024 | 19.65 | 19.65 | 19.63 | 19.65 | 311,038 | -0.01(-0.03%) |
Oct 11, 2024 | 19.65 | 19.66 | 19.63 | 19.66 | 413,054 | +0.03(+0.14%) |
Oct 10, 2024 | 19.64 | 19.64 | 19.60 | 19.63 | 464,407 | +0.02(+0.09%) |
Oct 09, 2024 | 19.60 | 19.63 | 19.60 | 19.61 | 442,888 | -0.01(-0.05%) |
Oct 08, 2024 | 19.62 | 19.63 | 19.59 | 19.62 | 774,018 | +0.02(+0.10%) |
Oct 07, 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 993,431 | -0.03(-0.15%) |
Oct 04, 2024 | 19.67 | 19.67 | 19.62 | 19.63 | 474,652 | -0.08(-0.41%) |
Oct 03, 2024 | 19.74 | 19.74 | 19.71 | 19.71 | 644,595 | -0.04(-0.23%) |
Oct 02, 2024 | 19.74 | 19.76 | 19.73 | 19.75 | 455,884 | +0.00(+0.03%) |
Oct 01, 2024 | 19.75 | 19.77 | 19.74 | 19.75 | 731,988 | +0.03(+0.15%) |
Sep 30, 2024 | 19.75 | 19.75 | 19.71 | 19.72 | 986,497 | -0.03(-0.15%) |
Sep 27, 2024 | 19.74 | 19.76 | 19.73 | 19.75 | 337,748 | +0.04(+0.20%) |
Sep 26, 2024 | 19.74 | 19.75 | 19.71 | 19.71 | 472,237 | -0.02(-0.10%) |
Sep 25, 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 324,002 | -0.03(-0.15%) |
Sep 24, 2024 | 19.74 | 19.77 | 19.73 | 19.76 | 568,179 | +0.02(+0.10%) |
Sep 23, 2024 | 19.74 | 19.76 | 19.73 | 19.74 | 454,088 | -0.01(-0.06%) |
Sep 20, 2024 | 19.73 | 19.76 | 19.71 | 19.75 | 1,676,564 | +0.02(+0.10%) |
Sep 19, 2024 | 19.74 | 19.75 | 19.72 | 19.73 | 493,610 | +0.02(+0.10%) |
Sep 18, 2024 | 19.72 | 19.77 | 19.70 | 19.71 | 453,032 | -0.01(-0.05%) |
Sep 17, 2024 | 19.74 | 19.74 | 19.71 | 19.72 | 409,381 | -0.02(-0.10%) |
Sep 16, 2024 | 19.73 | 19.75 | 19.72 | 19.74 | 545,153 | +0.02(+0.10%) |
Sep 13, 2024 | 19.72 | 19.73 | 19.70 | 19.72 | 422,191 | +0.03(+0.15%) |
Sep 12, 2024 | 19.68 | 19.69 | 19.65 | 19.69 | 290,061 | +0.00(+0.00%) |
Sep 11, 2024 | 19.67 | 19.70 | 19.66 | 19.69 | 405,394 | -0.01(-0.05%) |
Sep 10, 2024 | 19.67 | 19.70 | 19.66 | 19.70 | 634,979 | +0.04(+0.20%) |
Sep 09, 2024 | 19.66 | 19.67 | 19.64 | 19.66 | 930,829 | +0.00(+0.00%) |
Sep 06, 2024 | 19.64 | 19.68 | 19.62 | 19.66 | 1,109,555 | +0.02(+0.13%) |
Sep 05, 2024 | 19.62 | 19.64 | 19.59 | 19.64 | 568,350 | +0.02(+0.13%) |
Sep 04, 2024 | 19.57 | 19.61 | 19.57 | 19.61 | 468,920 | +0.05(+0.25%) |
Sep 03, 2024 | 19.56 | 19.57 | 19.54 | 19.56 | 444,776 | +0.02(+0.10%) |
Aug 30, 2024 | 19.54 | 19.55 | 19.52 | 19.54 | 402,240 | +0.00(+0.03%) |
Aug 29, 2024 | 19.54 | 19.55 | 19.53 | 19.54 | 584,490 | -0.02(-0.08%) |
Aug 28, 2024 | 19.55 | 19.56 | 19.53 | 19.55 | 341,168 | +0.01(+0.05%) |
Aug 27, 2024 | 19.52 | 19.55 | 19.51 | 19.54 | 500,385 | +0.00(+0.00%) |
Aug 26, 2024 | 19.55 | 19.55 | 19.53 | 19.54 | 489,637 | +0.01(+0.05%) |
Aug 23, 2024 | 19.49 | 19.55 | 19.49 | 19.53 | 1,178,693 | +0.04(+0.20%) |
Aug 22, 2024 | 19.50 | 19.50 | 19.46 | 19.49 | 456,662 | -0.01(-0.05%) |
Aug 21, 2024 | 19.49 | 19.53 | 19.48 | 19.50 | 620,076 | +0.02(+0.10%) |
Aug 20, 2024 | 19.48 | 19.48 | 19.45 | 19.48 | 321,557 | +0.03(+0.15%) |
Aug 19, 2024 | 19.44 | 19.45 | 19.43 | 19.45 | 938,096 | +0.00(+0.02%) |
Aug 16, 2024 | 19.43 | 19.45 | 19.41 | 19.45 | 411,083 | +0.04(+0.21%) |
Aug 15, 2024 | 19.42 | 19.42 | 19.40 | 19.41 | 441,321 | -0.05(-0.26%) |
Aug 14, 2024 | 19.47 | 19.48 | 19.45 | 19.46 | 359,640 | +0.01(+0.05%) |
Aug 13, 2024 | 19.44 | 19.47 | 19.43 | 19.45 | 380,782 | +0.05(+0.26%) |
Aug 12, 2024 | 19.39 | 19.42 | 19.37 | 19.40 | 559,220 | +0.01(+0.05%) |
Aug 09, 2024 | 19.39 | 19.40 | 19.37 | 19.39 | 516,635 | +0.01(+0.05%) |
Aug 08, 2024 | 19.36 | 19.38 | 19.35 | 19.38 | 1,160,063 | +0.00(+0.00%) |
Aug 07, 2024 | 19.41 | 19.41 | 19.37 | 19.38 | 333,187 | -0.03(-0.15%) |
Aug 06, 2024 | 19.42 | 19.42 | 19.38 | 19.41 | 292,482 | -0.01(-0.08%) |
Aug 05, 2024 | 19.47 | 19.47 | 19.40 | 19.42 | 764,687 | -0.03(-0.15%) |
Aug 02, 2024 | 19.37 | 19.46 | 19.36 | 19.45 | 460,629 | +0.11(+0.59%) |