Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 20.78 | 20.81 | 20.74 | 20.80 | 78,941 | +0.03(+0.14%) |
Sep 20, 2024 | 20.75 | 20.79 | 20.73 | 20.77 | 67,305 | +0.03(+0.14%) |
Sep 19, 2024 | 20.74 | 20.74 | 20.71 | 20.74 | 42,434 | -0.01(-0.05%) |
Sep 18, 2024 | 20.77 | 20.80 | 20.75 | 20.75 | 112,887 | -0.07(-0.34%) |
Sep 17, 2024 | 20.83 | 20.84 | 20.80 | 20.82 | 45,996 | +0.01(+0.05%) |
Sep 16, 2024 | 20.80 | 20.82 | 20.79 | 20.81 | 27,513 | +0.00(+0.02%) |
Sep 13, 2024 | 20.80 | 20.82 | 20.78 | 20.80 | 35,494 | +0.04(+0.17%) |
Sep 12, 2024 | 20.78 | 20.80 | 20.77 | 20.77 | 65,147 | -0.02(-0.10%) |
Sep 11, 2024 | 20.80 | 20.81 | 20.76 | 20.79 | 370,308 | +0.04(+0.17%) |
Sep 10, 2024 | 20.72 | 20.76 | 20.72 | 20.75 | 50,207 | +0.02(+0.12%) |
Sep 09, 2024 | 20.70 | 20.74 | 20.70 | 20.73 | 46,484 | +0.02(+0.10%) |
Sep 06, 2024 | 20.70 | 20.76 | 20.70 | 20.71 | 93,005 | +0.01(+0.05%) |
Sep 05, 2024 | 20.70 | 20.76 | 20.68 | 20.70 | 78,821 | +0.02(+0.12%) |
Sep 04, 2024 | 20.67 | 20.68 | 20.65 | 20.68 | 109,035 | +0.07(+0.36%) |
Sep 03, 2024 | 20.59 | 20.62 | 20.58 | 20.60 | 47,744 | +0.05(+0.22%) |
Aug 30, 2024 | 20.59 | 20.59 | 20.55 | 20.55 | 29,666 | -0.02(-0.10%) |
Aug 29, 2024 | 20.59 | 20.60 | 20.56 | 20.57 | 44,854 | -0.03(-0.12%) |
Aug 28, 2024 | 20.58 | 20.63 | 20.57 | 20.60 | 40,257 | +0.01(+0.02%) |
Aug 27, 2024 | 20.56 | 20.60 | 20.55 | 20.59 | 59,313 | -0.07(-0.31%) |
Aug 26, 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 56,645 | +0.05(+0.24%) |
Aug 23, 2024 | 20.63 | 20.63 | 20.57 | 20.61 | 38,937 | +0.03(+0.15%) |
Aug 22, 2024 | 20.63 | 20.63 | 20.53 | 20.58 | 67,009 | -0.08(-0.39%) |
Aug 21, 2024 | 20.67 | 20.67 | 20.65 | 20.66 | 35,764 | +0.04(+0.19%) |
Aug 20, 2024 | 20.61 | 20.63 | 20.60 | 20.62 | 60,196 | -0.00(-0.02%) |
Aug 19, 2024 | 20.61 | 20.63 | 20.61 | 20.62 | 34,668 | +0.07(+0.36%) |
Aug 16, 2024 | 20.56 | 20.57 | 20.54 | 20.55 | 58,346 | -0.04(-0.19%) |
Aug 15, 2024 | 20.56 | 20.60 | 20.56 | 20.59 | 83,703 | -0.04(-0.19%) |
Aug 14, 2024 | 20.64 | 20.67 | 20.61 | 20.63 | 103,012 | +0.02(+0.10%) |
Aug 13, 2024 | 20.61 | 20.62 | 20.60 | 20.61 | 72,700 | +0.05(+0.24%) |
Aug 12, 2024 | 20.55 | 20.57 | 20.54 | 20.56 | 102,729 | +0.00(+0.00%) |
Aug 09, 2024 | 20.57 | 20.58 | 20.53 | 20.56 | 140,024 | +0.04(+0.19%) |
Aug 08, 2024 | 20.54 | 20.56 | 20.47 | 20.52 | 81,749 | +0.02(+0.10%) |
Aug 07, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 95,494 | -0.08(-0.39%) |
Aug 06, 2024 | 20.64 | 20.64 | 20.57 | 20.58 | 405,041 | -0.08(-0.39%) |
Aug 05, 2024 | 20.68 | 20.72 | 20.62 | 20.66 | 70,341 | +0.05(+0.22%) |
Aug 02, 2024 | 20.57 | 20.62 | 20.57 | 20.61 | 37,512 | +0.07(+0.37%) |
Aug 01, 2024 | 20.57 | 20.57 | 20.52 | 20.54 | 58,260 | +0.01(+0.05%) |
Jul 31, 2024 | 20.48 | 20.53 | 20.46 | 20.53 | 283,510 | +0.12(+0.58%) |
Jul 30, 2024 | 20.42 | 20.44 | 20.39 | 20.41 | 62,228 | +0.00(+0.00%) |
Jul 29, 2024 | 20.41 | 20.41 | 20.38 | 20.41 | 43,736 | +0.05(+0.27%) |
Jul 26, 2024 | 20.35 | 20.36 | 20.34 | 20.36 | 76,093 | +0.07(+0.35%) |
Jul 25, 2024 | 20.29 | 20.31 | 20.27 | 20.29 | 47,320 | +0.02(+0.10%) |
Jul 24, 2024 | 20.31 | 20.31 | 20.26 | 20.27 | 380,890 | -0.02(-0.07%) |
Jul 23, 2024 | 20.30 | 20.31 | 20.28 | 20.28 | 56,814 | -0.01(-0.05%) |
Jul 22, 2024 | 20.31 | 20.31 | 20.26 | 20.29 | 48,691 | -0.01(-0.05%) |
Jul 19, 2024 | 20.32 | 20.35 | 20.27 | 20.30 | 158,277 | -0.05(-0.23%) |
Jul 18, 2024 | 20.36 | 20.38 | 20.33 | 20.35 | 120,653 | -0.01(-0.06%) |
Jul 17, 2024 | 20.33 | 20.38 | 20.33 | 20.36 | 54,072 | +0.02(+0.12%) |
Jul 16, 2024 | 20.30 | 20.34 | 20.29 | 20.34 | 57,038 | +0.05(+0.27%) |
Jul 15, 2024 | 20.28 | 20.30 | 20.28 | 20.28 | 38,536 | +0.01(+0.05%) |
Jul 12, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 61,685 | +0.00(+0.00%) |
Jul 11, 2024 | 20.28 | 20.30 | 20.27 | 20.27 | 32,194 | +0.02(+0.10%) |
Jul 10, 2024 | 20.26 | 20.26 | 20.23 | 20.25 | 57,642 | +0.08(+0.40%) |
Jul 09, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 47,979 | -0.05(-0.27%) |
Jul 08, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 41,988 | -0.01(-0.07%) |
Jul 05, 2024 | 20.19 | 20.27 | 20.19 | 20.24 | 74,483 | +0.00(+0.00%) |
Jul 03, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 22,503 | +0.11(+0.55%) |
Jul 02, 2024 | 20.13 | 20.16 | 20.13 | 20.13 | 91,801 | -0.02(-0.10%) |