Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.96 | 20.96 | 20.80 | 20.82 | 116,649 | -0.04(-0.18%) |
Oct 24, 2024 | 20.83 | 20.90 | 20.81 | 20.86 | 53,114 | +0.02(+0.07%) |
Oct 23, 2024 | 20.85 | 20.85 | 20.78 | 20.84 | 71,754 | -0.12(-0.57%) |
Oct 22, 2024 | 20.90 | 20.96 | 20.82 | 20.96 | 62,310 | -0.02(-0.10%) |
Oct 21, 2024 | 21.08 | 21.08 | 20.96 | 20.98 | 137,586 | -0.17(-0.80%) |
Oct 18, 2024 | 21.24 | 21.24 | 21.13 | 21.15 | 63,726 | -0.09(-0.42%) |
Oct 17, 2024 | 21.15 | 21.24 | 21.12 | 21.24 | 92,196 | -0.01(-0.05%) |
Oct 16, 2024 | 21.28 | 21.28 | 21.20 | 21.25 | 165,491 | -0.03(-0.14%) |
Oct 15, 2024 | 21.16 | 21.28 | 21.13 | 21.28 | 146,567 | +0.16(+0.76%) |
Oct 14, 2024 | 21.14 | 21.14 | 21.04 | 21.12 | 91,913 | -0.09(-0.42%) |
Oct 11, 2024 | 21.15 | 21.21 | 21.08 | 21.21 | 83,063 | +0.08(+0.38%) |
Oct 10, 2024 | 21.08 | 21.13 | 21.03 | 21.13 | 188,238 | +0.00(+0.00%) |
Oct 09, 2024 | 21.16 | 21.16 | 21.02 | 21.13 | 254,875 | -0.03(-0.14%) |
Oct 08, 2024 | 21.15 | 21.16 | 21.08 | 21.16 | 235,392 | +0.01(+0.05%) |
Oct 07, 2024 | 21.22 | 21.15 | 21.12 | 21.15 | 700,788 | -0.07(-0.33%) |
Oct 04, 2024 | 21.31 | 21.31 | 21.18 | 21.22 | 258,838 | -0.13(-0.61%) |
Oct 03, 2024 | 21.46 | 21.46 | 21.31 | 21.35 | 227,389 | -0.09(-0.42%) |
Oct 02, 2024 | 21.44 | 21.44 | 21.34 | 21.44 | 136,586 | +0.00(+0.00%) |
Oct 01, 2024 | 21.43 | 21.49 | 21.42 | 21.44 | 336,594 | +0.07(+0.33%) |
Sep 30, 2024 | 21.43 | 21.43 | 21.35 | 21.37 | 408,861 | -0.08(-0.37%) |
Sep 27, 2024 | 21.45 | 21.49 | 21.37 | 21.45 | 1,438,552 | +0.12(+0.56%) |
Sep 26, 2024 | 21.35 | 21.38 | 21.31 | 21.33 | 95,294 | -0.00(-0.01%) |
Sep 25, 2024 | 21.39 | 21.42 | 21.33 | 21.33 | 77,832 | -0.19(-0.88%) |
Sep 24, 2024 | 21.37 | 21.52 | 21.34 | 21.52 | 222,011 | +0.12(+0.58%) |
Sep 23, 2024 | 21.39 | 21.44 | 21.33 | 21.40 | 124,237 | -0.01(-0.07%) |
Sep 20, 2024 | 21.40 | 21.41 | 21.34 | 21.41 | 42,770 | +0.00(+0.00%) |
Sep 19, 2024 | 21.39 | 21.42 | 21.37 | 21.41 | 52,143 | +0.00(+0.00%) |
Sep 18, 2024 | 21.48 | 21.48 | 21.38 | 21.41 | 92,717 | -0.08(-0.37%) |
Sep 17, 2024 | 21.46 | 21.49 | 21.41 | 21.49 | 409,454 | +0.03(+0.14%) |
Sep 16, 2024 | 21.46 | 21.48 | 21.39 | 21.46 | 89,787 | -0.03(-0.14%) |
Sep 13, 2024 | 21.40 | 21.49 | 21.36 | 21.49 | 61,559 | +0.14(+0.65%) |
Sep 12, 2024 | 21.35 | 21.38 | 21.29 | 21.35 | 95,313 | +0.00(+0.00%) |
Sep 11, 2024 | 21.38 | 21.39 | 21.31 | 21.35 | 66,556 | -0.03(-0.14%) |
Sep 10, 2024 | 21.33 | 21.38 | 21.30 | 21.38 | 139,187 | +0.07(+0.32%) |
Sep 09, 2024 | 21.36 | 21.36 | 21.25 | 21.31 | 75,472 | +0.02(+0.10%) |
Sep 06, 2024 | 21.33 | 21.36 | 21.22 | 21.29 | 117,732 | +0.02(+0.09%) |
Sep 05, 2024 | 21.28 | 21.28 | 21.19 | 21.27 | 105,573 | +0.05(+0.23%) |
Sep 04, 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 53,227 | +0.05(+0.24%) |
Sep 03, 2024 | 21.10 | 21.17 | 21.06 | 21.17 | 107,036 | +0.14(+0.66%) |
Aug 30, 2024 | 21.13 | 21.13 | 21.02 | 21.03 | 60,523 | -0.06(-0.28%) |
Aug 29, 2024 | 21.08 | 21.11 | 21.04 | 21.09 | 99,528 | +0.00(+0.00%) |
Aug 28, 2024 | 21.13 | 21.13 | 21.08 | 21.09 | 61,826 | -0.05(-0.22%) |
Aug 27, 2024 | 21.16 | 21.16 | 21.07 | 21.14 | 125,535 | -0.02(-0.11%) |
Aug 26, 2024 | 21.19 | 21.19 | 21.12 | 21.16 | 48,192 | -0.01(-0.05%) |
Aug 23, 2024 | 21.13 | 21.17 | 21.07 | 21.17 | 37,491 | +0.13(+0.62%) |
Aug 22, 2024 | 21.10 | 21.10 | 20.98 | 21.04 | 202,192 | -0.06(-0.28%) |
Aug 21, 2024 | 21.08 | 21.13 | 21.04 | 21.10 | 364,437 | +0.07(+0.32%) |
Aug 20, 2024 | 21.05 | 21.10 | 21.01 | 21.04 | 479,893 | +0.08(+0.38%) |
Aug 19, 2024 | 20.98 | 21.05 | 20.96 | 20.96 | 78,702 | +0.00(+0.00%) |
Aug 16, 2024 | 20.98 | 20.98 | 20.90 | 20.96 | 37,946 | +0.02(+0.10%) |
Aug 15, 2024 | 20.90 | 20.95 | 20.85 | 20.94 | 61,087 | -0.03(-0.14%) |
Aug 14, 2024 | 20.92 | 20.99 | 20.92 | 20.97 | 122,111 | +0.07(+0.33%) |
Aug 13, 2024 | 20.89 | 20.92 | 20.85 | 20.90 | 61,046 | +0.10(+0.48%) |
Aug 12, 2024 | 20.75 | 20.84 | 20.75 | 20.80 | 34,265 | +0.05(+0.24%) |
Aug 09, 2024 | 20.79 | 20.82 | 20.75 | 20.75 | 34,408 | +0.06(+0.29%) |
Aug 08, 2024 | 20.68 | 20.74 | 20.67 | 20.69 | 100,330 | +0.01(+0.05%) |
Aug 07, 2024 | 20.79 | 20.79 | 20.67 | 20.68 | 59,627 | -0.08(-0.38%) |
Aug 06, 2024 | 20.82 | 20.87 | 20.73 | 20.76 | 256,915 | -0.05(-0.24%) |
Aug 05, 2024 | 20.95 | 20.95 | 20.77 | 20.81 | 117,833 | -0.13(-0.62%) |
Aug 02, 2024 | 20.84 | 20.94 | 20.83 | 20.94 | 59,648 | +0.26(+1.25%) |