Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 57,600 | -0.02(-0.10%) |
Oct 17, 2024 | 20.48 | 20.48 | 20.42 | 20.42 | 3,391 | -0.15(-0.73%) |
Oct 16, 2024 | 20.55 | 20.58 | 20.55 | 20.57 | 1,472 | +0.05(+0.24%) |
Oct 15, 2024 | 20.50 | 20.52 | 20.49 | 20.52 | 3,416 | +0.11(+0.54%) |
Oct 11, 2024 | 20.41 | 0 | +0.00(+0.00%) | |||
Oct 10, 2024 | 20.40 | 20.41 | 20.37 | 20.41 | 1,447 | -0.02(-0.10%) |
Oct 09, 2024 | 20.45 | 20.46 | 20.42 | 20.43 | 5,032 | -0.03(-0.15%) |
Oct 08, 2024 | 20.42 | 20.46 | 20.42 | 20.46 | 2,814 | +0.02(+0.10%) |
Oct 07, 2024 | 20.48 | 20.48 | 20.44 | 20.44 | 2,814 | -0.10(-0.49%) |
Oct 04, 2024 | 20.55 | 20.55 | 20.53 | 20.54 | 5,517 | -0.13(-0.63%) |
Oct 03, 2024 | 20.73 | 20.74 | 20.67 | 20.67 | 14,062 | -0.13(-0.62%) |
Oct 02, 2024 | 20.74 | 20.80 | 20.74 | 20.80 | 5,238 | -0.01(-0.05%) |
Oct 01, 2024 | 20.83 | 20.83 | 20.81 | 20.81 | 20,160 | +0.08(+0.39%) |
Sep 30, 2024 | 20.78 | 20.79 | 20.73 | 20.73 | 14,871 | -0.06(-0.29%) |
Sep 27, 2024 | 20.80 | 20.82 | 20.77 | 20.79 | 3,557 | +0.08(+0.39%) |
Sep 26, 2024 | 20.74 | 20.74 | 20.68 | 20.71 | 7,623 | -0.03(-0.14%) |
Sep 25, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 2,857 | -0.11(-0.53%) |
Sep 24, 2024 | 20.75 | 20.85 | 20.75 | 20.85 | 2,787 | -0.03(-0.14%) |
Sep 23, 2024 | 20.87 | 20.89 | 20.82 | 20.88 | 10,960 | -0.02(-0.10%) |
Sep 20, 2024 | 20.85 | 20.91 | 20.85 | 20.90 | 2,130 | +0.02(+0.10%) |
Sep 19, 2024 | 20.86 | 20.91 | 20.86 | 20.88 | 7,454 | -0.02(-0.10%) |
Sep 18, 2024 | 20.89 | 20.97 | 20.89 | 20.90 | 2,240 | -0.06(-0.29%) |
Sep 17, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 25,054 | -0.01(-0.05%) |
Sep 16, 2024 | 20.88 | 20.97 | 20.88 | 20.97 | 2,927 | +0.10(+0.48%) |
Sep 13, 2024 | 20.85 | 20.89 | 20.85 | 20.87 | 3,200 | +0.06(+0.29%) |
Sep 12, 2024 | 20.83 | 20.83 | 20.76 | 20.81 | 8,373 | +0.00(+0.00%) |
Sep 11, 2024 | 20.80 | 20.84 | 20.79 | 20.81 | 23,215 | +0.00(+0.00%) |
Sep 10, 2024 | 20.72 | 20.81 | 20.72 | 20.81 | 10,318 | +0.06(+0.29%) |
Sep 09, 2024 | 20.67 | 20.76 | 20.67 | 20.75 | 5,674 | +0.05(+0.24%) |
Sep 06, 2024 | 20.74 | 20.81 | 20.69 | 20.70 | 1,792 | -0.02(-0.10%) |
Sep 05, 2024 | 20.67 | 20.72 | 20.61 | 20.72 | 7,416 | +0.10(+0.48%) |
Sep 04, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 11,980 | +0.12(+0.59%) |
Sep 03, 2024 | 20.51 | 20.54 | 20.46 | 20.50 | 136,717 | +0.06(+0.29%) |
Aug 30, 2024 | 20.44 | 0 | -0.06(-0.29%) | |||
Aug 29, 2024 | 20.49 | 20.51 | 20.49 | 20.50 | 7,570 | -0.04(-0.19%) |
Aug 28, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 3,064 | -0.03(-0.15%) |
Aug 27, 2024 | 20.53 | 20.57 | 20.51 | 20.57 | 6,995 | -0.09(-0.44%) |
Aug 26, 2024 | 20.68 | 20.69 | 20.65 | 20.66 | 6,644 | -0.02(-0.10%) |
Aug 23, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 675 | +0.12(+0.58%) |
Aug 22, 2024 | 20.65 | 20.65 | 20.55 | 20.56 | 7,941 | -0.10(-0.48%) |
Aug 21, 2024 | 20.60 | 20.66 | 20.60 | 20.66 | 2,139 | +0.05(+0.24%) |
Aug 20, 2024 | 20.58 | 20.61 | 20.58 | 20.61 | 2,075 | +0.05(+0.24%) |
Aug 19, 2024 | 20.48 | 20.58 | 20.48 | 20.56 | 3,028 | +0.04(+0.19%) |
Aug 16, 2024 | 20.48 | 20.53 | 20.46 | 20.52 | 4,510 | +0.06(+0.29%) |
Aug 15, 2024 | 20.44 | 20.46 | 20.40 | 20.46 | 5,269 | -0.06(-0.29%) |
Aug 14, 2024 | 20.51 | 20.54 | 20.51 | 20.52 | 7,758 | +0.10(+0.49%) |
Aug 13, 2024 | 20.34 | 20.42 | 20.34 | 20.42 | 2,956 | +0.13(+0.64%) |
Aug 12, 2024 | 20.26 | 20.29 | 20.22 | 20.29 | 55,531 | +0.03(+0.15%) |
Aug 09, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 7,690 | +0.12(+0.60%) |
Aug 08, 2024 | 20.18 | 20.18 | 20.09 | 20.14 | 11,466 | -0.01(-0.05%) |
Aug 07, 2024 | 20.22 | 20.22 | 20.15 | 20.15 | 22,325 | -0.10(-0.49%) |
Aug 06, 2024 | 20.38 | 20.32 | 20.23 | 20.25 | 13,657 | -0.17(-0.83%) |
Aug 02, 2024 | 20.42 | 0 | +0.19(+0.94%) |