Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 20.65 | 20.65 | 20.57 | 20.58 | 208,975 | -0.06(-0.29%) |
Oct 14, 2024 | 20.60 | 20.65 | 20.60 | 20.64 | 192,841 | -0.09(-0.43%) |
Oct 11, 2024 | 20.68 | 20.75 | 20.66 | 20.73 | 174,024 | +0.09(+0.44%) |
Oct 10, 2024 | 20.62 | 20.64 | 20.57 | 20.64 | 338,216 | +0.02(+0.10%) |
Oct 09, 2024 | 20.60 | 20.64 | 20.60 | 20.62 | 344,758 | -0.03(-0.15%) |
Oct 08, 2024 | 20.68 | 20.69 | 20.62 | 20.65 | 127,568 | -0.03(-0.15%) |
Oct 07, 2024 | 20.73 | 20.71 | 20.66 | 20.68 | 383,772 | -0.08(-0.39%) |
Oct 04, 2024 | 20.75 | 20.80 | 20.73 | 20.76 | 182,384 | -0.16(-0.76%) |
Oct 03, 2024 | 20.91 | 20.94 | 20.88 | 20.92 | 145,195 | -0.16(-0.76%) |
Oct 02, 2024 | 21.08 | 21.10 | 21.04 | 21.08 | 176,028 | -0.02(-0.09%) |
Oct 01, 2024 | 21.17 | 21.18 | 21.07 | 21.10 | 510,222 | -0.07(-0.34%) |
Sep 30, 2024 | 21.29 | 21.29 | 21.16 | 21.17 | 255,616 | -0.12(-0.56%) |
Sep 27, 2024 | 21.30 | 21.33 | 21.27 | 21.29 | 200,131 | +0.01(+0.05%) |
Sep 26, 2024 | 21.23 | 21.30 | 21.19 | 21.28 | 177,399 | +0.19(+0.90%) |
Sep 25, 2024 | 21.18 | 21.21 | 21.09 | 21.09 | 236,411 | -0.11(-0.52%) |
Sep 24, 2024 | 21.17 | 21.21 | 21.16 | 21.20 | 367,330 | +0.12(+0.57%) |
Sep 23, 2024 | 21.10 | 21.10 | 21.05 | 21.08 | 175,179 | -0.02(-0.09%) |
Sep 20, 2024 | 21.03 | 21.12 | 20.98 | 21.10 | 2,570,370 | +0.08(+0.38%) |
Sep 19, 2024 | 20.97 | 21.04 | 20.95 | 21.02 | 248,404 | +0.09(+0.43%) |
Sep 18, 2024 | 20.95 | 21.08 | 20.90 | 20.93 | 213,917 | +0.03(+0.14%) |
Sep 17, 2024 | 20.89 | 20.91 | 20.85 | 20.90 | 210,610 | +0.00(+0.00%) |
Sep 16, 2024 | 20.91 | 20.92 | 20.88 | 20.90 | 184,097 | +0.08(+0.38%) |
Sep 13, 2024 | 20.83 | 20.86 | 20.80 | 20.82 | 226,881 | +0.13(+0.63%) |
Sep 12, 2024 | 20.65 | 20.74 | 20.64 | 20.69 | 180,442 | +0.05(+0.24%) |
Sep 11, 2024 | 20.58 | 20.64 | 20.56 | 20.64 | 162,247 | +0.07(+0.34%) |
Sep 10, 2024 | 20.57 | 20.58 | 20.54 | 20.57 | 245,362 | +0.01(+0.05%) |
Sep 09, 2024 | 20.60 | 20.60 | 20.55 | 20.56 | 307,064 | -0.03(-0.15%) |
Sep 06, 2024 | 20.71 | 20.73 | 20.58 | 20.59 | 720,240 | -0.08(-0.39%) |
Sep 05, 2024 | 20.67 | 20.68 | 20.62 | 20.67 | 170,011 | +0.12(+0.58%) |
Sep 04, 2024 | 20.51 | 20.60 | 20.51 | 20.55 | 184,982 | +0.10(+0.49%) |
Sep 03, 2024 | 20.53 | 20.53 | 20.45 | 20.45 | 208,276 | -0.09(-0.45%) |
Aug 30, 2024 | 20.61 | 20.63 | 20.55 | 20.55 | 185,468 | -0.07(-0.34%) |
Aug 29, 2024 | 20.61 | 20.62 | 20.56 | 20.62 | 271,690 | +0.01(+0.05%) |
Aug 28, 2024 | 20.65 | 20.67 | 20.60 | 20.61 | 164,154 | -0.10(-0.48%) |
Aug 27, 2024 | 20.66 | 20.72 | 20.65 | 20.71 | 162,449 | -0.03(-0.14%) |
Aug 26, 2024 | 20.76 | 20.77 | 20.73 | 20.74 | 214,667 | -0.05(-0.24%) |
Aug 23, 2024 | 20.60 | 20.79 | 20.59 | 20.78 | 233,434 | +0.29(+1.40%) |
Aug 22, 2024 | 20.57 | 20.58 | 20.48 | 20.50 | 175,824 | -0.17(-0.81%) |
Aug 21, 2024 | 20.67 | 20.69 | 20.61 | 20.67 | 281,910 | -0.03(-0.14%) |
Aug 20, 2024 | 20.68 | 20.70 | 20.66 | 20.70 | 236,631 | +0.03(+0.14%) |
Aug 19, 2024 | 20.58 | 20.69 | 20.58 | 20.67 | 388,996 | +0.12(+0.58%) |
Aug 16, 2024 | 20.52 | 20.55 | 20.48 | 20.55 | 200,400 | +0.14(+0.68%) |
Aug 15, 2024 | 20.40 | 20.45 | 20.39 | 20.41 | 220,365 | -0.09(-0.44%) |
Aug 14, 2024 | 20.48 | 20.55 | 20.48 | 20.50 | 196,665 | +0.06(+0.29%) |
Aug 13, 2024 | 20.34 | 20.45 | 20.34 | 20.44 | 258,395 | +0.18(+0.88%) |
Aug 12, 2024 | 20.27 | 20.29 | 20.26 | 20.26 | 175,201 | -0.05(-0.24%) |
Aug 09, 2024 | 20.29 | 20.32 | 20.27 | 20.31 | 443,071 | +0.12(+0.59%) |
Aug 08, 2024 | 20.08 | 20.20 | 20.08 | 20.19 | 215,284 | +0.12(+0.59%) |
Aug 07, 2024 | 20.13 | 20.13 | 20.05 | 20.07 | 244,459 | +0.00(+0.00%) |
Aug 06, 2024 | 20.08 | 20.13 | 20.06 | 20.07 | 1,423,039 | -0.12(-0.59%) |
Aug 05, 2024 | 20.13 | 20.19 | 20.10 | 20.19 | 806,347 | +0.00(+0.00%) |
Aug 02, 2024 | 20.10 | 20.20 | 20.10 | 20.19 | 306,103 | +0.23(+1.14%) |