Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.47 | 20.53 | 20.47 | 20.53 | 32,244 | +0.02(+0.09%) |
Oct 17, 2024 | 20.46 | 20.51 | 20.46 | 20.51 | 6,783 | -0.01(-0.07%) |
Oct 16, 2024 | 20.50 | 20.53 | 20.44 | 20.52 | 14,409 | +0.04(+0.17%) |
Oct 15, 2024 | 20.48 | 20.49 | 20.45 | 20.49 | 2,467 | +0.00(+0.00%) |
Oct 14, 2024 | 20.49 | 20.50 | 20.46 | 20.49 | 19,627 | +0.00(+0.00%) |
Oct 11, 2024 | 20.37 | 20.51 | 20.37 | 20.49 | 13,505 | +0.02(+0.10%) |
Oct 10, 2024 | 20.51 | 20.51 | 20.40 | 20.47 | 22,640 | +0.04(+0.17%) |
Oct 09, 2024 | 20.37 | 20.45 | 20.37 | 20.43 | 48,556 | -0.02(-0.07%) |
Oct 08, 2024 | 20.41 | 20.45 | 20.40 | 20.45 | 18,903 | -0.00(-0.00%) |
Oct 07, 2024 | 20.50 | 20.53 | 20.44 | 20.45 | 18,734 | -0.08(-0.41%) |
Oct 04, 2024 | 20.61 | 20.61 | 20.51 | 20.53 | 8,003 | +0.02(+0.12%) |
Oct 03, 2024 | 20.60 | 20.60 | 20.50 | 20.51 | 11,680 | -0.08(-0.41%) |
Oct 02, 2024 | 20.69 | 20.69 | 20.58 | 20.59 | 5,875 | -0.02(-0.08%) |
Oct 01, 2024 | 20.58 | 20.63 | 20.55 | 20.61 | 9,438 | +0.02(+0.10%) |
Sep 30, 2024 | 20.74 | 20.74 | 20.57 | 20.59 | 8,343 | -0.06(-0.30%) |
Sep 27, 2024 | 20.67 | 20.72 | 20.65 | 20.65 | 12,762 | +0.02(+0.11%) |
Sep 26, 2024 | 20.65 | 20.69 | 20.63 | 20.63 | 11,727 | +0.05(+0.24%) |
Sep 25, 2024 | 20.66 | 20.66 | 20.58 | 20.58 | 11,539 | -0.05(-0.24%) |
Sep 24, 2024 | 20.55 | 20.65 | 20.55 | 20.63 | 13,383 | +0.07(+0.34%) |
Sep 23, 2024 | 20.55 | 20.58 | 20.55 | 20.56 | 5,878 | -0.01(-0.02%) |
Sep 20, 2024 | 20.55 | 20.57 | 20.53 | 20.57 | 4,342 | -0.08(-0.41%) |
Sep 19, 2024 | 20.62 | 20.65 | 20.61 | 20.65 | 18,800 | +0.10(+0.50%) |
Sep 18, 2024 | 20.55 | 20.61 | 20.51 | 20.55 | 14,624 | +0.01(+0.03%) |
Sep 17, 2024 | 20.56 | 20.59 | 20.54 | 20.54 | 14,275 | -0.03(-0.14%) |
Sep 16, 2024 | 20.51 | 20.57 | 20.51 | 20.57 | 20,959 | +0.08(+0.40%) |
Sep 13, 2024 | 20.41 | 20.53 | 20.40 | 20.49 | 20,581 | +0.10(+0.48%) |
Sep 12, 2024 | 20.35 | 20.39 | 20.34 | 20.39 | 10,663 | +0.03(+0.14%) |
Sep 11, 2024 | 20.25 | 20.37 | 20.25 | 20.36 | 19,146 | +0.06(+0.29%) |
Sep 10, 2024 | 20.43 | 20.43 | 20.25 | 20.30 | 33,860 | -0.01(-0.05%) |
Sep 09, 2024 | 20.34 | 20.34 | 20.28 | 20.31 | 39,009 | +0.04(+0.22%) |
Sep 06, 2024 | 20.36 | 20.37 | 20.24 | 20.27 | 5,557 | -0.08(-0.41%) |
Sep 05, 2024 | 20.37 | 20.38 | 20.31 | 20.35 | 17,589 | +0.06(+0.29%) |
Sep 04, 2024 | 20.17 | 20.34 | 20.17 | 20.29 | 43,338 | +0.06(+0.31%) |
Sep 03, 2024 | 20.30 | 20.31 | 20.22 | 20.23 | 21,155 | -0.09(-0.45%) |
Aug 30, 2024 | 20.25 | 20.32 | 20.25 | 20.32 | 8,772 | +0.01(+0.06%) |
Aug 29, 2024 | 20.23 | 20.32 | 20.23 | 20.31 | 14,239 | +0.02(+0.09%) |
Aug 28, 2024 | 20.28 | 20.33 | 20.28 | 20.29 | 12,744 | -0.04(-0.20%) |
Aug 27, 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 8,417 | +0.04(+0.20%) |
Aug 26, 2024 | 20.36 | 20.37 | 20.29 | 20.29 | 15,456 | -0.01(-0.05%) |
Aug 23, 2024 | 20.15 | 20.30 | 20.15 | 20.30 | 7,173 | +0.15(+0.75%) |
Aug 22, 2024 | 20.16 | 20.18 | 20.14 | 20.15 | 28,262 | -0.06(-0.28%) |
Aug 21, 2024 | 20.25 | 20.25 | 20.18 | 20.20 | 19,169 | +0.04(+0.20%) |
Aug 20, 2024 | 20.18 | 20.18 | 20.14 | 20.16 | 2,999 | +0.01(+0.07%) |
Aug 19, 2024 | 20.11 | 20.18 | 20.11 | 20.15 | 4,498 | +0.06(+0.30%) |
Aug 16, 2024 | 19.97 | 20.09 | 19.97 | 20.09 | 40,090 | +0.07(+0.37%) |
Aug 15, 2024 | 19.95 | 20.05 | 19.95 | 20.02 | 20,377 | +0.03(+0.13%) |
Aug 14, 2024 | 19.88 | 20.00 | 19.88 | 19.99 | 16,590 | +0.08(+0.40%) |
Aug 13, 2024 | 19.81 | 19.94 | 19.81 | 19.91 | 7,820 | +0.09(+0.46%) |
Aug 12, 2024 | 19.84 | 19.85 | 19.80 | 19.82 | 5,479 | -0.06(-0.30%) |
Aug 09, 2024 | 19.82 | 19.88 | 19.82 | 19.88 | 5,216 | +0.06(+0.33%) |
Aug 08, 2024 | 19.85 | 19.85 | 19.79 | 19.82 | 6,224 | +0.10(+0.49%) |
Aug 07, 2024 | 19.85 | 19.85 | 19.70 | 19.72 | 15,440 | +0.02(+0.09%) |
Aug 06, 2024 | 19.57 | 19.73 | 19.57 | 19.70 | 18,876 | +0.05(+0.25%) |
Aug 05, 2024 | 19.60 | 19.67 | 19.50 | 19.65 | 15,461 | -0.16(-0.80%) |
Aug 02, 2024 | 19.81 | 19.82 | 19.76 | 19.81 | 4,418 | -0.04(-0.20%) |