| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.06 | 20.18 | 19.86 | 19.98 | 35,386 | +0.01(+0.05%) |
| Nov 21, 2024 | 19.88 | 20.12 | 19.83 | 19.97 | 16,426 | +0.20(+1.01%) |
| Nov 20, 2024 | 19.94 | 19.94 | 19.71 | 19.77 | 35,281 | -0.18(-0.90%) |
| Nov 19, 2024 | 20.14 | 20.14 | 19.87 | 19.95 | 23,420 | -0.12(-0.60%) |
| Nov 18, 2024 | 20.00 | 20.31 | 20.00 | 20.07 | 44,969 | +0.03(+0.15%) |
| Nov 15, 2024 | 20.16 | 20.16 | 20.00 | 20.04 | 21,194 | -0.06(-0.30%) |
| Nov 14, 2024 | 20.22 | 20.27 | 19.99 | 20.10 | 79,724 | +0.00(+0.00%) |
| Nov 13, 2024 | 20.50 | 20.50 | 20.04 | 20.10 | 43,519 | -0.22(-1.08%) |
| Nov 12, 2024 | 20.66 | 20.66 | 20.27 | 20.32 | 59,335 | -0.41(-1.98%) |
| Nov 11, 2024 | 20.96 | 20.96 | 20.62 | 20.73 | 21,870 | -0.26(-1.24%) |
| Nov 08, 2024 | 20.79 | 20.99 | 20.78 | 20.99 | 21,902 | +0.32(+1.55%) |
| Nov 07, 2024 | 20.63 | 20.80 | 20.58 | 20.67 | 30,067 | +0.04(+0.19%) |
| Nov 06, 2024 | 20.67 | 20.78 | 20.49 | 20.63 | 58,273 | -0.21(-1.01%) |
| Nov 05, 2024 | 20.62 | 20.85 | 20.57 | 20.84 | 110,378 | +0.20(+0.97%) |
| Nov 04, 2024 | 20.27 | 20.68 | 20.27 | 20.64 | 45,564 | +0.39(+1.90%) |
| Nov 01, 2024 | 20.44 | 20.52 | 20.13 | 20.25 | 60,938 | -0.01(-0.02%) |
| Oct 31, 2024 | 20.39 | 20.42 | 20.20 | 20.26 | 22,504 | -0.13(-0.64%) |
| Oct 30, 2024 | 20.44 | 20.50 | 20.24 | 20.39 | 23,474 | +0.11(+0.54%) |
| Oct 29, 2024 | 20.33 | 20.39 | 20.01 | 20.28 | 20,559 | -0.16(-0.78%) |
| Oct 28, 2024 | 20.52 | 20.52 | 20.33 | 20.44 | 15,989 | +0.00(+0.00%) |
| Oct 25, 2024 | 20.46 | 20.53 | 20.33 | 20.44 | 28,852 | +0.05(+0.25%) |
| Oct 24, 2024 | 20.34 | 20.43 | 20.33 | 20.39 | 10,060 | +0.06(+0.30%) |
| Oct 23, 2024 | 20.46 | 20.51 | 20.21 | 20.33 | 12,325 | -0.25(-1.21%) |
| Oct 22, 2024 | 20.49 | 20.60 | 20.24 | 20.58 | 19,485 | +0.10(+0.51%) |
| Oct 21, 2024 | 20.45 | 20.69 | 20.14 | 20.48 | 33,823 | +0.03(+0.12%) |
| Oct 18, 2024 | 20.72 | 20.72 | 20.45 | 20.45 | 32,555 | -0.22(-1.06%) |
| Oct 17, 2024 | 20.69 | 20.69 | 20.51 | 20.67 | 21,628 | -0.03(-0.14%) |
| Oct 16, 2024 | 20.62 | 20.72 | 20.62 | 20.70 | 35,207 | +0.01(+0.05%) |
| Oct 15, 2024 | 20.57 | 20.72 | 20.57 | 20.69 | 21,373 | +0.18(+0.88%) |
| Oct 14, 2024 | 20.66 | 20.73 | 20.45 | 20.51 | 32,878 | -0.14(-0.68%) |
| Oct 11, 2024 | 20.48 | 20.77 | 20.41 | 20.65 | 67,160 | +0.16(+0.78%) |
| Oct 10, 2024 | 20.50 | 20.50 | 20.31 | 20.49 | 18,756 | -0.03(-0.15%) |
| Oct 09, 2024 | 20.61 | 20.64 | 20.42 | 20.52 | 19,008 | -0.10(-0.48%) |
| Oct 08, 2024 | 20.44 | 20.62 | 20.37 | 20.62 | 48,411 | +0.20(+0.98%) |
| Oct 07, 2024 | 20.57 | 20.58 | 20.34 | 20.42 | 67,640 | -0.17(-0.83%) |
| Oct 04, 2024 | 20.66 | 20.66 | 20.42 | 20.59 | 50,351 | -0.04(-0.19%) |
| Oct 03, 2024 | 20.62 | 20.67 | 20.54 | 20.63 | 26,200 | +0.00(+0.00%) |
| Oct 02, 2024 | 20.63 | 20.63 | 20.40 | 20.63 | 38,598 | -0.01(-0.05%) |
| Oct 01, 2024 | 20.44 | 20.64 | 20.30 | 20.64 | 35,778 | +0.20(+0.98%) |
| Sep 30, 2024 | 20.65 | 20.65 | 20.16 | 20.44 | 131,948 | -0.05(-0.24%) |
| Sep 27, 2024 | 20.78 | 20.78 | 20.43 | 20.49 | 30,504 | -0.16(-0.77%) |
| Sep 26, 2024 | 20.77 | 20.77 | 20.60 | 20.65 | 15,393 | +0.00(+0.00%) |
| Sep 25, 2024 | 20.66 | 20.68 | 20.51 | 20.65 | 21,942 | +0.04(+0.19%) |
| Sep 24, 2024 | 20.63 | 20.68 | 20.51 | 20.61 | 33,036 | +0.06(+0.29%) |
| Sep 23, 2024 | 20.67 | 20.70 | 20.50 | 20.55 | 30,097 | -0.10(-0.48%) |
| Sep 20, 2024 | 20.61 | 20.67 | 20.46 | 20.65 | 110,702 | +0.10(+0.49%) |
| Sep 19, 2024 | 20.50 | 20.60 | 20.48 | 20.55 | 80,903 | +0.22(+1.08%) |
| Sep 18, 2024 | 20.39 | 20.48 | 20.32 | 20.33 | 21,336 | -0.03(-0.12%) |
| Sep 17, 2024 | 20.41 | 20.45 | 20.27 | 20.36 | 27,860 | +0.05(+0.27%) |
| Sep 16, 2024 | 20.32 | 20.39 | 20.23 | 20.30 | 76,194 | +0.05(+0.25%) |
| Sep 13, 2024 | 20.37 | 20.39 | 20.20 | 20.25 | 49,425 | +0.06(+0.32%) |
| Sep 12, 2024 | 20.21 | 20.29 | 20.14 | 20.19 | 43,704 | +0.12(+0.59%) |
| Sep 11, 2024 | 20.11 | 20.22 | 20.02 | 20.07 | 37,265 | -0.02(-0.10%) |
| Sep 10, 2024 | 20.14 | 20.22 | 20.06 | 20.09 | 20,405 | -0.08(-0.39%) |
| Sep 09, 2024 | 20.01 | 20.17 | 19.99 | 20.17 | 26,041 | +0.21(+1.04%) |
| Sep 06, 2024 | 20.21 | 20.27 | 19.93 | 19.96 | 22,793 | -0.20(-0.98%) |
| Sep 05, 2024 | 20.07 | 20.21 | 20.05 | 20.16 | 19,412 | +0.11(+0.54%) |
| Sep 04, 2024 | 20.00 | 20.10 | 19.90 | 20.05 | 21,683 | +0.11(+0.54%) |
