Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.46 | 20.60 | 20.46 | 20.50 | 110,676 | +0.10(+0.49%) |
Oct 24, 2024 | 20.47 | 20.48 | 20.40 | 20.40 | 210,323 | +0.01(+0.05%) |
Oct 23, 2024 | 20.51 | 20.52 | 20.30 | 20.39 | 170,677 | -0.14(-0.68%) |
Oct 22, 2024 | 20.50 | 20.55 | 20.46 | 20.53 | 151,359 | -0.24(-1.16%) |
Oct 21, 2024 | 20.83 | 20.83 | 20.67 | 20.77 | 182,825 | -0.04(-0.19%) |
Oct 18, 2024 | 20.82 | 20.82 | 20.76 | 20.81 | 90,200 | +0.07(+0.34%) |
Oct 17, 2024 | 20.83 | 20.83 | 20.72 | 20.74 | 159,528 | +0.01(+0.05%) |
Oct 16, 2024 | 20.70 | 20.74 | 20.64 | 20.73 | 113,958 | +0.04(+0.19%) |
Oct 15, 2024 | 20.73 | 20.74 | 20.66 | 20.69 | 143,901 | +0.01(+0.05%) |
Oct 14, 2024 | 20.65 | 20.68 | 20.61 | 20.68 | 65,111 | +0.06(+0.29%) |
Oct 11, 2024 | 20.54 | 20.62 | 20.53 | 20.62 | 75,075 | +0.09(+0.44%) |
Oct 10, 2024 | 20.54 | 20.55 | 20.49 | 20.53 | 114,451 | -0.03(-0.15%) |
Oct 09, 2024 | 20.50 | 20.57 | 20.48 | 20.56 | 82,979 | +0.06(+0.29%) |
Oct 08, 2024 | 20.43 | 20.51 | 20.41 | 20.50 | 128,876 | +0.16(+0.79%) |
Oct 07, 2024 | 20.45 | 20.46 | 20.31 | 20.34 | 82,565 | -0.14(-0.68%) |
Oct 04, 2024 | 20.47 | 20.49 | 20.36 | 20.48 | 107,306 | +0.18(+0.89%) |
Oct 03, 2024 | 20.31 | 20.38 | 20.27 | 20.30 | 73,826 | -0.04(-0.20%) |
Oct 02, 2024 | 20.32 | 20.37 | 20.25 | 20.34 | 84,588 | +0.01(+0.05%) |
Oct 01, 2024 | 20.46 | 20.46 | 20.21 | 20.33 | 114,126 | -0.15(-0.73%) |
Sep 30, 2024 | 20.39 | 20.48 | 20.33 | 20.48 | 93,464 | +0.09(+0.44%) |
Sep 27, 2024 | 20.46 | 20.46 | 20.35 | 20.39 | 95,716 | -0.01(-0.05%) |
Sep 26, 2024 | 20.50 | 20.50 | 20.36 | 20.40 | 85,929 | -0.03(-0.13%) |
Sep 25, 2024 | 20.47 | 20.48 | 20.40 | 20.43 | 172,182 | -0.03(-0.15%) |
Sep 24, 2024 | 20.47 | 20.47 | 20.37 | 20.46 | 81,786 | +0.03(+0.15%) |
Sep 23, 2024 | 20.40 | 20.45 | 20.35 | 20.43 | 115,571 | +0.03(+0.15%) |
Sep 20, 2024 | 20.41 | 20.42 | 20.33 | 20.40 | 63,490 | +0.00(+0.00%) |
Sep 19, 2024 | 20.33 | 20.41 | 20.27 | 20.40 | 135,298 | +0.26(+1.28%) |
Sep 18, 2024 | 20.19 | 20.24 | 20.11 | 20.14 | 130,245 | -0.02(-0.10%) |
Sep 17, 2024 | 20.21 | 20.22 | 20.09 | 20.16 | 108,116 | +0.03(+0.15%) |
Sep 16, 2024 | 20.11 | 20.14 | 20.03 | 20.13 | 61,848 | +0.01(+0.05%) |
Sep 13, 2024 | 20.06 | 20.13 | 20.05 | 20.12 | 68,623 | +0.11(+0.54%) |
Sep 12, 2024 | 19.92 | 20.02 | 19.86 | 20.01 | 75,499 | +0.14(+0.70%) |
Sep 11, 2024 | 19.68 | 19.89 | 19.49 | 19.87 | 81,062 | +0.19(+0.96%) |
Sep 10, 2024 | 19.64 | 19.68 | 19.52 | 19.68 | 52,174 | +0.10(+0.51%) |
Sep 09, 2024 | 19.56 | 19.63 | 19.49 | 19.59 | 55,416 | +0.18(+0.92%) |
Sep 06, 2024 | 19.76 | 19.76 | 19.34 | 19.41 | 118,652 | -0.33(-1.66%) |
Sep 05, 2024 | 19.71 | 19.83 | 19.66 | 19.73 | 92,415 | +0.03(+0.15%) |
Sep 04, 2024 | 19.66 | 19.77 | 19.62 | 19.70 | 127,365 | -0.01(-0.05%) |
Sep 03, 2024 | 20.00 | 20.00 | 19.65 | 19.71 | 144,245 | -0.32(-1.58%) |
Aug 30, 2024 | 19.98 | 20.05 | 19.87 | 20.03 | 115,838 | +0.11(+0.55%) |
Aug 29, 2024 | 19.97 | 20.05 | 19.91 | 19.92 | 91,785 | +0.04(+0.20%) |
Aug 28, 2024 | 19.92 | 19.98 | 19.80 | 19.88 | 103,531 | -0.12(-0.59%) |
Aug 27, 2024 | 19.95 | 20.00 | 19.85 | 20.00 | 110,093 | +0.03(+0.15%) |
Aug 26, 2024 | 20.05 | 20.05 | 19.91 | 19.97 | 93,186 | -0.02(-0.10%) |
Aug 23, 2024 | 19.92 | 20.00 | 19.82 | 19.99 | 82,555 | +0.15(+0.75%) |
Aug 22, 2024 | 19.98 | 19.98 | 19.81 | 19.84 | 78,259 | -0.06(-0.30%) |
Aug 21, 2024 | 19.89 | 19.94 | 19.81 | 19.90 | 221,457 | +0.03(+0.16%) |
Aug 20, 2024 | 19.90 | 19.94 | 19.79 | 19.87 | 103,104 | -0.01(-0.05%) |
Aug 19, 2024 | 19.82 | 19.88 | 19.74 | 19.88 | 72,686 | +0.08(+0.40%) |
Aug 16, 2024 | 19.79 | 19.81 | 19.67 | 19.80 | 65,775 | +0.01(+0.05%) |
Aug 15, 2024 | 19.67 | 19.82 | 19.67 | 19.79 | 77,958 | +0.22(+1.10%) |
Aug 14, 2024 | 19.53 | 19.61 | 19.47 | 19.58 | 72,251 | +0.05(+0.25%) |
Aug 13, 2024 | 19.31 | 19.53 | 19.31 | 19.53 | 71,486 | +0.26(+1.37%) |
Aug 12, 2024 | 19.29 | 19.33 | 19.18 | 19.26 | 101,207 | +0.02(+0.10%) |
Aug 09, 2024 | 19.14 | 19.24 | 19.07 | 19.24 | 83,678 | +0.14(+0.72%) |
Aug 08, 2024 | 18.87 | 19.12 | 18.78 | 19.10 | 129,610 | +0.48(+2.58%) |
Aug 07, 2024 | 18.95 | 19.10 | 18.60 | 18.62 | 350,902 | -0.15(-0.78%) |
Aug 06, 2024 | 18.65 | 19.01 | 18.59 | 18.77 | 135,492 | +0.20(+1.06%) |
Aug 05, 2024 | 18.38 | 18.83 | 17.87 | 18.58 | 158,506 | -0.56(-2.92%) |
Aug 02, 2024 | 19.27 | 19.27 | 18.93 | 19.13 | 286,418 | -0.35(-1.81%) |