Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.31 | 20.31 | 20.28 | 20.29 | 791 | +0.02(+0.10%) |
Oct 17, 2024 | 20.26 | 20.29 | 20.25 | 20.27 | 2,164 | -0.11(-0.52%) |
Oct 16, 2024 | 20.36 | 20.39 | 20.36 | 20.37 | 2,603 | +0.01(+0.06%) |
Oct 15, 2024 | 20.33 | 20.36 | 20.32 | 20.36 | 9,777 | +0.08(+0.39%) |
Oct 14, 2024 | 20.27 | 20.28 | 20.22 | 20.28 | 2,603 | -0.02(-0.08%) |
Oct 11, 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 1,148 | +0.04(+0.21%) |
Oct 10, 2024 | 20.28 | 20.28 | 20.22 | 20.25 | 3,078 | -0.04(-0.21%) |
Oct 09, 2024 | 20.29 | 20.31 | 20.29 | 20.30 | 351 | -0.05(-0.23%) |
Oct 08, 2024 | 20.30 | 20.34 | 20.28 | 20.34 | 5,667 | -0.02(-0.07%) |
Oct 07, 2024 | 20.34 | 20.36 | 20.33 | 20.36 | 2,112 | -0.05(-0.22%) |
Oct 04, 2024 | 20.41 | 20.45 | 20.39 | 20.41 | 3,895 | -0.17(-0.82%) |
Oct 03, 2024 | 20.62 | 20.62 | 20.56 | 20.57 | 649 | -0.07(-0.31%) |
Oct 02, 2024 | 20.63 | 20.65 | 20.63 | 20.64 | 1,468 | -0.06(-0.29%) |
Oct 01, 2024 | 20.42 | 20.73 | 20.42 | 20.70 | 1,263 | +0.06(+0.29%) |
Sep 30, 2024 | 20.72 | 20.73 | 20.64 | 20.64 | 13,515 | -0.08(-0.39%) |
Sep 27, 2024 | 20.70 | 20.72 | 20.70 | 20.72 | 8,450 | +0.05(+0.24%) |
Sep 26, 2024 | 20.64 | 20.67 | 20.64 | 20.67 | 5,754 | -0.01(-0.07%) |
Sep 25, 2024 | 20.73 | 20.73 | 20.66 | 20.69 | 7,172 | -0.09(-0.41%) |
Sep 24, 2024 | 20.76 | 20.78 | 20.73 | 20.77 | 1,669 | +0.05(+0.22%) |
Sep 23, 2024 | 20.67 | 20.72 | 20.64 | 20.72 | 34,072 | -0.03(-0.15%) |
Sep 20, 2024 | 20.74 | 20.77 | 20.74 | 20.75 | 20,542 | -0.01(-0.06%) |
Sep 19, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 26 | +0.01(+0.06%) |
Sep 18, 2024 | 20.74 | 20.80 | 20.74 | 20.75 | 754 | -0.06(-0.31%) |
Sep 17, 2024 | 20.81 | 20.82 | 20.79 | 20.82 | 10,384 | +0.01(+0.02%) |
Sep 16, 2024 | 20.79 | 20.84 | 20.78 | 20.81 | 136,813 | +0.02(+0.10%) |
Sep 13, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 8,941 | +0.07(+0.36%) |
Sep 12, 2024 | 20.72 | 20.72 | 20.66 | 20.72 | 150,137 | -0.01(-0.07%) |
Sep 11, 2024 | 20.69 | 20.73 | 20.67 | 20.73 | 441,401 | +0.02(+0.12%) |
Sep 10, 2024 | 20.68 | 20.71 | 20.68 | 20.71 | 1,105 | +0.06(+0.31%) |
Sep 09, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 4,650 | +0.03(+0.14%) |
Sep 06, 2024 | 20.59 | 20.69 | 20.59 | 20.62 | 7,922 | +0.05(+0.25%) |
Sep 05, 2024 | 20.58 | 20.58 | 20.53 | 20.57 | 99,658 | +0.08(+0.41%) |
Sep 04, 2024 | 20.45 | 20.49 | 20.45 | 20.48 | 6,165 | +0.06(+0.32%) |
Sep 03, 2024 | 20.43 | 20.45 | 20.38 | 20.42 | 14,620 | +0.12(+0.57%) |
Aug 30, 2024 | 20.38 | 20.38 | 20.30 | 20.30 | 6,616 | -0.14(-0.68%) |
Aug 29, 2024 | 20.43 | 20.44 | 20.38 | 20.44 | 5,099 | +0.00(+0.00%) |
Aug 28, 2024 | 20.51 | 20.51 | 20.41 | 20.44 | 24,685 | +0.00(+0.00%) |
Aug 27, 2024 | 20.40 | 20.44 | 20.39 | 20.44 | 11,806 | -0.02(-0.10%) |
Aug 26, 2024 | 20.50 | 20.53 | 20.45 | 20.46 | 3,831 | +0.01(+0.05%) |
Aug 23, 2024 | 20.41 | 20.45 | 20.41 | 20.45 | 11,417 | +0.08(+0.39%) |
Aug 22, 2024 | 20.42 | 20.42 | 20.36 | 20.37 | 3,139 | -0.10(-0.51%) |
Aug 21, 2024 | 20.43 | 20.49 | 20.43 | 20.47 | 3,302 | +0.03(+0.17%) |
Aug 20, 2024 | 20.44 | 20.46 | 20.42 | 20.44 | 16,379 | +0.07(+0.34%) |
Aug 19, 2024 | 20.35 | 20.39 | 20.35 | 20.37 | 2,773 | +0.02(+0.10%) |
Aug 16, 2024 | 20.33 | 20.38 | 20.32 | 20.35 | 7,185 | +0.06(+0.32%) |
Aug 15, 2024 | 20.41 | 20.41 | 20.25 | 20.29 | 19,419 | -0.14(-0.70%) |
Aug 14, 2024 | 20.38 | 20.47 | 20.38 | 20.43 | 4,157 | +0.03(+0.17%) |
Aug 13, 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 1,771 | +0.14(+0.68%) |
Aug 12, 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 2,176 | +0.03(+0.15%) |
Aug 09, 2024 | 20.23 | 20.24 | 20.23 | 20.23 | 1,208 | +0.08(+0.39%) |
Aug 08, 2024 | 20.13 | 20.15 | 20.12 | 20.15 | 4,417 | -0.02(-0.12%) |
Aug 07, 2024 | 20.20 | 20.24 | 20.13 | 20.17 | 4,219 | -0.07(-0.34%) |
Aug 06, 2024 | 20.39 | 20.39 | 20.21 | 20.24 | 5,486 | -0.12(-0.58%) |
Aug 05, 2024 | 20.43 | 20.44 | 20.35 | 20.36 | 10,232 | -0.05(-0.27%) |
Aug 02, 2024 | 20.32 | 20.41 | 20.32 | 20.41 | 11,989 | +0.28(+1.40%) |