Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 19.52 | 19.54 | 19.52 | 19.53 | 649,936 | +0.00(+0.00%) |
Oct 16, 2024 | 19.53 | 19.54 | 19.53 | 19.53 | 846,396 | +0.01(+0.05%) |
Oct 15, 2024 | 19.52 | 19.54 | 19.52 | 19.52 | 1,174,992 | -0.01(-0.05%) |
Oct 14, 2024 | 19.53 | 19.53 | 19.51 | 19.53 | 512,837 | +0.01(+0.05%) |
Oct 11, 2024 | 19.53 | 19.53 | 19.51 | 19.52 | 444,866 | +0.00(+0.00%) |
Oct 10, 2024 | 19.49 | 19.52 | 19.49 | 19.52 | 589,095 | +0.03(+0.15%) |
Oct 09, 2024 | 19.51 | 19.51 | 19.48 | 19.49 | 6,775,904 | -0.01(-0.05%) |
Oct 08, 2024 | 19.51 | 19.51 | 19.49 | 19.50 | 655,854 | +0.01(+0.05%) |
Oct 07, 2024 | 19.50 | 19.50 | 19.48 | 19.49 | 3,761,305 | -0.01(-0.05%) |
Oct 04, 2024 | 19.53 | 19.53 | 19.50 | 19.50 | 580,898 | -0.06(-0.31%) |
Oct 03, 2024 | 19.58 | 19.58 | 19.55 | 19.56 | 1,440,227 | -0.02(-0.10%) |
Oct 02, 2024 | 19.56 | 19.59 | 19.56 | 19.58 | 678,911 | +0.00(+0.00%) |
Oct 01, 2024 | 19.58 | 19.59 | 19.57 | 19.58 | 930,913 | +0.02(+0.10%) |
Sep 30, 2024 | 19.58 | 19.58 | 19.56 | 19.56 | 1,929,105 | -0.02(-0.10%) |
Sep 27, 2024 | 19.57 | 19.59 | 19.56 | 19.58 | 1,216,504 | +0.03(+0.15%) |
Sep 26, 2024 | 19.57 | 19.57 | 19.55 | 19.55 | 966,809 | -0.02(-0.10%) |
Sep 25, 2024 | 19.57 | 19.58 | 19.57 | 19.57 | 869,085 | -0.01(-0.05%) |
Sep 24, 2024 | 19.57 | 19.59 | 19.56 | 19.58 | 857,991 | +0.01(+0.05%) |
Sep 23, 2024 | 19.56 | 19.57 | 19.56 | 19.57 | 949,353 | +0.01(+0.04%) |
Sep 20, 2024 | 19.55 | 19.57 | 19.53 | 19.56 | 2,292,474 | +0.02(+0.10%) |
Sep 19, 2024 | 19.55 | 19.56 | 19.54 | 19.54 | 903,119 | +0.00(+0.00%) |
Sep 18, 2024 | 19.53 | 19.56 | 19.52 | 19.54 | 1,761,377 | +0.01(+0.05%) |
Sep 17, 2024 | 19.54 | 19.54 | 19.53 | 19.53 | 929,011 | -0.01(-0.05%) |
Sep 16, 2024 | 19.54 | 19.55 | 19.53 | 19.54 | 861,036 | +0.00(+0.00%) |
Sep 13, 2024 | 19.53 | 19.54 | 19.52 | 19.54 | 789,727 | +0.03(+0.15%) |
Sep 12, 2024 | 19.49 | 19.51 | 19.48 | 19.51 | 708,653 | +0.01(+0.05%) |
Sep 11, 2024 | 19.49 | 19.51 | 19.48 | 19.50 | 759,339 | -0.01(-0.05%) |
Sep 10, 2024 | 19.50 | 19.51 | 19.49 | 19.51 | 675,510 | +0.03(+0.15%) |
Sep 09, 2024 | 19.48 | 19.50 | 19.48 | 19.48 | 998,369 | -0.00(-0.03%) |
Sep 06, 2024 | 19.46 | 19.51 | 19.46 | 19.49 | 571,962 | +0.02(+0.13%) |
Sep 05, 2024 | 19.47 | 19.47 | 19.44 | 19.46 | 1,104,113 | +0.00(+0.00%) |
Sep 04, 2024 | 19.43 | 19.46 | 19.41 | 19.46 | 1,305,373 | +0.04(+0.20%) |
Sep 03, 2024 | 19.42 | 19.42 | 19.40 | 19.42 | 945,859 | +0.03(+0.15%) |
Aug 30, 2024 | 19.39 | 19.41 | 19.39 | 19.39 | 688,733 | +0.00(+0.00%) |
Aug 29, 2024 | 19.39 | 19.40 | 19.38 | 19.39 | 627,220 | -0.02(-0.10%) |
Aug 28, 2024 | 19.38 | 19.41 | 19.38 | 19.41 | 637,888 | +0.01(+0.05%) |
Aug 27, 2024 | 19.38 | 19.40 | 19.37 | 19.40 | 1,157,919 | +0.01(+0.05%) |
Aug 26, 2024 | 19.39 | 19.39 | 19.38 | 19.39 | 487,891 | +0.00(+0.03%) |
Aug 23, 2024 | 19.36 | 19.39 | 19.35 | 19.39 | 647,777 | +0.03(+0.18%) |
Aug 22, 2024 | 19.36 | 19.36 | 19.34 | 19.35 | 688,611 | -0.02(-0.10%) |
Aug 21, 2024 | 19.33 | 19.37 | 19.33 | 19.37 | 1,029,818 | +0.04(+0.21%) |
Aug 20, 2024 | 19.34 | 19.34 | 19.32 | 19.33 | 619,174 | +0.02(+0.10%) |
Aug 19, 2024 | 19.30 | 19.33 | 19.30 | 19.31 | 1,000,952 | +0.00(+0.01%) |
Aug 16, 2024 | 19.31 | 19.32 | 19.29 | 19.31 | 672,216 | +0.02(+0.10%) |
Aug 15, 2024 | 19.30 | 19.30 | 19.28 | 19.29 | 774,333 | -0.05(-0.26%) |
Aug 14, 2024 | 19.31 | 19.34 | 19.31 | 19.34 | 812,674 | +0.02(+0.10%) |
Aug 13, 2024 | 19.32 | 19.33 | 19.30 | 19.32 | 713,960 | +0.03(+0.15%) |
Aug 12, 2024 | 19.26 | 19.30 | 19.26 | 19.29 | 688,306 | +0.01(+0.05%) |
Aug 09, 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 926,954 | +0.00(+0.00%) |
Aug 08, 2024 | 19.27 | 19.28 | 19.26 | 19.28 | 1,105,632 | +0.00(+0.00%) |
Aug 07, 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 965,163 | -0.01(-0.05%) |
Aug 06, 2024 | 19.30 | 19.30 | 19.26 | 19.29 | 836,539 | -0.01(-0.05%) |
Aug 05, 2024 | 19.34 | 19.34 | 19.28 | 19.30 | 2,518,119 | -0.01(-0.08%) |
Aug 02, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 802,139 | +0.06(+0.34%) |