Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 20.89 | 20.89 | 20.84 | 20.85 | 84,450 | -0.14(-0.67%) |
Oct 16, 2024 | 21.00 | 21.01 | 20.96 | 20.99 | 32,630 | +0.07(+0.33%) |
Oct 15, 2024 | 20.91 | 20.92 | 20.85 | 20.92 | 112,569 | +0.08(+0.38%) |
Oct 14, 2024 | 20.88 | 20.88 | 20.80 | 20.84 | 123,082 | +0.00(+0.00%) |
Oct 11, 2024 | 20.84 | 20.88 | 20.83 | 20.84 | 13,440 | -0.01(-0.05%) |
Oct 10, 2024 | 20.82 | 20.90 | 20.79 | 20.85 | 30,853 | +0.01(+0.05%) |
Oct 09, 2024 | 20.84 | 20.85 | 20.82 | 20.84 | 27,510 | -0.04(-0.17%) |
Oct 08, 2024 | 20.82 | 20.86 | 20.79 | 20.88 | 170,045 | +0.00(+0.02%) |
Oct 07, 2024 | 20.90 | 20.91 | 20.86 | 20.87 | 32,546 | -0.08(-0.38%) |
Oct 04, 2024 | 20.94 | 20.99 | 20.92 | 20.95 | 42,215 | -0.13(-0.62%) |
Oct 03, 2024 | 21.07 | 21.13 | 21.07 | 21.08 | 23,518 | -0.10(-0.47%) |
Oct 02, 2024 | 21.11 | 21.19 | 21.09 | 21.18 | 23,417 | -0.03(-0.13%) |
Oct 01, 2024 | 21.20 | 21.23 | 21.18 | 21.21 | 37,138 | +0.12(+0.56%) |
Sep 30, 2024 | 21.14 | 21.14 | 21.09 | 21.09 | 48,012 | -0.09(-0.41%) |
Sep 27, 2024 | 21.12 | 21.23 | 21.12 | 21.18 | 756,377 | +0.10(+0.45%) |
Sep 26, 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 7,726 | +0.00(+0.00%) |
Sep 25, 2024 | 21.13 | 21.13 | 21.08 | 21.08 | 14,230 | -0.14(-0.64%) |
Sep 24, 2024 | 21.12 | 21.23 | 21.10 | 21.21 | 35,456 | +0.04(+0.21%) |
Sep 23, 2024 | 21.13 | 21.20 | 21.10 | 21.17 | 17,534 | -0.01(-0.04%) |
Sep 20, 2024 | 21.13 | 21.19 | 21.12 | 21.18 | 32,251 | +0.00(+0.02%) |
Sep 19, 2024 | 21.15 | 21.23 | 21.15 | 21.17 | 10,990 | +0.00(+0.02%) |
Sep 18, 2024 | 21.25 | 21.30 | 21.17 | 21.17 | 16,524 | -0.05(-0.24%) |
Sep 17, 2024 | 21.22 | 21.23 | 21.21 | 21.22 | 12,512 | +0.00(+0.00%) |
Sep 16, 2024 | 21.17 | 21.24 | 21.16 | 21.22 | 9,070 | +0.03(+0.16%) |
Sep 13, 2024 | 21.16 | 21.21 | 21.15 | 21.18 | 164,027 | +0.06(+0.29%) |
Sep 12, 2024 | 21.12 | 21.14 | 21.08 | 21.12 | 24,858 | -0.00(-0.01%) |
Sep 11, 2024 | 21.06 | 21.15 | 21.06 | 21.12 | 43,198 | +0.00(+0.02%) |
Sep 10, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 28,452 | +0.04(+0.19%) |
Sep 09, 2024 | 21.02 | 21.10 | 20.99 | 21.08 | 53,118 | +0.05(+0.22%) |
Sep 06, 2024 | 21.02 | 21.12 | 21.00 | 21.03 | 20,267 | -0.00(-0.01%) |
Sep 05, 2024 | 21.02 | 21.04 | 20.94 | 21.03 | 11,815 | +0.09(+0.45%) |
Sep 04, 2024 | 20.84 | 20.94 | 20.84 | 20.94 | 23,118 | +0.12(+0.57%) |
Sep 03, 2024 | 20.85 | 20.85 | 20.80 | 20.82 | 42,332 | +0.05(+0.24%) |
Aug 30, 2024 | 20.82 | 20.83 | 20.75 | 20.77 | 31,714 | -0.05(-0.26%) |
Aug 29, 2024 | 20.80 | 20.83 | 20.79 | 20.82 | 33,985 | -0.02(-0.07%) |
Aug 28, 2024 | 20.85 | 20.87 | 20.83 | 20.84 | 29,249 | -0.04(-0.17%) |
Aug 27, 2024 | 20.84 | 20.89 | 20.83 | 20.88 | 49,682 | -0.02(-0.09%) |
Aug 26, 2024 | 20.97 | 20.97 | 20.89 | 20.89 | 22,945 | -0.01(-0.05%) |
Aug 23, 2024 | 20.84 | 20.92 | 20.82 | 20.90 | 40,384 | +0.07(+0.36%) |
Aug 22, 2024 | 20.89 | 20.89 | 20.78 | 20.83 | 67,338 | -0.05(-0.24%) |
Aug 21, 2024 | 20.85 | 20.95 | 20.83 | 20.88 | 60,024 | +0.05(+0.24%) |
Aug 20, 2024 | 20.79 | 20.84 | 20.76 | 20.83 | 34,274 | +0.04(+0.22%) |
Aug 19, 2024 | 20.73 | 20.79 | 20.73 | 20.79 | 29,609 | +0.05(+0.22%) |
Aug 16, 2024 | 20.69 | 20.74 | 20.68 | 20.74 | 21,003 | +0.05(+0.26%) |
Aug 15, 2024 | 20.64 | 20.69 | 20.62 | 20.68 | 34,159 | -0.07(-0.33%) |
Aug 14, 2024 | 20.74 | 20.75 | 20.74 | 20.75 | 8,301 | +0.07(+0.34%) |
Aug 13, 2024 | 20.63 | 20.71 | 20.63 | 20.68 | 13,726 | +0.12(+0.60%) |
Aug 12, 2024 | 20.53 | 20.60 | 20.52 | 20.56 | 16,671 | +0.03(+0.17%) |
Aug 09, 2024 | 20.53 | 20.55 | 20.50 | 20.53 | 13,305 | +0.09(+0.44%) |
Aug 08, 2024 | 20.40 | 20.45 | 20.39 | 20.44 | 33,743 | +0.01(+0.05%) |
Aug 07, 2024 | 20.48 | 20.48 | 20.41 | 20.43 | 2,779 | -0.01(-0.05%) |
Aug 06, 2024 | 20.57 | 20.57 | 20.44 | 20.44 | 8,152 | -0.19(-0.93%) |
Aug 05, 2024 | 20.74 | 20.74 | 20.60 | 20.63 | 46,877 | -0.08(-0.36%) |
Aug 02, 2024 | 20.62 | 20.72 | 20.59 | 20.70 | 99,962 | +0.22(+1.09%) |