Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.48 | 20.71 | 20.48 | 20.55 | 9,333 | +0.04(+0.17%) |
Oct 17, 2024 | 20.52 | 20.64 | 20.42 | 20.52 | 9,478 | +0.05(+0.27%) |
Oct 16, 2024 | 20.46 | 20.66 | 20.43 | 20.46 | 15,039 | -0.02(-0.10%) |
Oct 15, 2024 | 20.51 | 20.61 | 20.41 | 20.48 | 6,216 | -0.10(-0.49%) |
Oct 14, 2024 | 20.57 | 20.79 | 20.53 | 20.58 | 8,196 | -0.17(-0.82%) |
Oct 11, 2024 | 20.66 | 20.75 | 20.53 | 20.75 | 10,723 | +0.27(+1.32%) |
Oct 10, 2024 | 20.59 | 20.60 | 20.38 | 20.48 | 8,130 | -0.22(-1.06%) |
Oct 09, 2024 | 20.42 | 20.70 | 20.42 | 20.70 | 8,930 | +0.21(+1.02%) |
Oct 08, 2024 | 20.45 | 20.72 | 20.44 | 20.49 | 29,655 | -0.03(-0.16%) |
Oct 07, 2024 | 20.72 | 20.73 | 20.38 | 20.52 | 12,316 | -0.20(-0.94%) |
Oct 04, 2024 | 20.76 | 20.76 | 20.57 | 20.72 | 8,572 | +0.14(+0.70%) |
Oct 03, 2024 | 20.57 | 20.65 | 20.45 | 20.57 | 5,740 | -0.09(-0.42%) |
Oct 02, 2024 | 20.71 | 20.85 | 20.64 | 20.66 | 21,943 | -0.30(-1.43%) |
Oct 01, 2024 | 20.83 | 21.00 | 20.59 | 20.96 | 26,212 | -0.08(-0.39%) |
Sep 30, 2024 | 21.29 | 21.29 | 20.92 | 21.04 | 11,922 | -0.22(-1.02%) |
Sep 27, 2024 | 21.21 | 21.34 | 21.08 | 21.26 | 15,051 | -0.01(-0.05%) |
Sep 26, 2024 | 21.20 | 21.38 | 21.15 | 21.27 | 19,773 | +0.49(+2.38%) |
Sep 25, 2024 | 20.86 | 21.00 | 20.78 | 20.78 | 9,385 | -0.06(-0.29%) |
Sep 24, 2024 | 20.72 | 20.98 | 20.72 | 20.84 | 14,062 | -0.12(-0.57%) |
Sep 23, 2024 | 20.97 | 21.00 | 20.78 | 20.96 | 2,318 | +0.28(+1.35%) |
Sep 20, 2024 | 20.75 | 20.83 | 20.67 | 20.68 | 15,107 | -0.19(-0.93%) |
Sep 19, 2024 | 20.71 | 20.88 | 20.69 | 20.87 | 15,926 | +0.37(+1.83%) |
Sep 18, 2024 | 20.48 | 20.68 | 20.48 | 20.50 | 6,463 | -0.14(-0.68%) |
Sep 17, 2024 | 20.63 | 20.76 | 20.44 | 20.64 | 10,140 | +0.11(+0.53%) |
Sep 16, 2024 | 20.40 | 20.63 | 20.40 | 20.53 | 7,613 | +0.13(+0.66%) |
Sep 13, 2024 | 20.47 | 20.47 | 20.36 | 20.39 | 3,755 | -0.02(-0.12%) |
Sep 12, 2024 | 20.01 | 20.42 | 20.01 | 20.42 | 8,799 | +0.30(+1.51%) |
Sep 11, 2024 | 20.04 | 20.16 | 19.88 | 20.11 | 13,868 | +0.08(+0.38%) |
Sep 10, 2024 | 20.17 | 20.27 | 20.00 | 20.04 | 7,581 | -0.22(-1.08%) |
Sep 09, 2024 | 20.16 | 20.27 | 20.14 | 20.26 | 11,421 | +0.28(+1.40%) |
Sep 06, 2024 | 20.35 | 20.35 | 19.98 | 19.98 | 7,705 | -0.57(-2.77%) |
Sep 05, 2024 | 20.48 | 20.60 | 20.37 | 20.55 | 10,134 | +0.23(+1.13%) |
Sep 04, 2024 | 20.16 | 20.48 | 20.16 | 20.32 | 17,932 | -0.08(-0.39%) |
Sep 03, 2024 | 20.41 | 20.64 | 20.40 | 20.40 | 29,924 | -0.20(-0.97%) |
Aug 30, 2024 | 20.83 | 20.83 | 20.57 | 20.60 | 85,524 | -0.04(-0.19%) |
Aug 29, 2024 | 20.53 | 20.73 | 20.53 | 20.64 | 7,174 | +0.11(+0.56%) |
Aug 28, 2024 | 20.61 | 20.71 | 20.45 | 20.52 | 11,308 | -0.04(-0.22%) |
Aug 27, 2024 | 20.55 | 20.69 | 20.50 | 20.57 | 6,499 | -0.06(-0.29%) |
Aug 26, 2024 | 20.80 | 20.80 | 20.46 | 20.63 | 9,671 | -0.07(-0.34%) |
Aug 23, 2024 | 20.47 | 20.70 | 20.41 | 20.70 | 12,694 | +0.33(+1.62%) |
Aug 22, 2024 | 20.44 | 20.47 | 20.17 | 20.37 | 22,378 | -0.10(-0.49%) |
Aug 21, 2024 | 20.45 | 20.49 | 20.22 | 20.47 | 16,200 | +0.35(+1.74%) |
Aug 20, 2024 | 20.25 | 20.25 | 20.08 | 20.12 | 35,150 | -0.04(-0.20%) |
Aug 19, 2024 | 20.18 | 20.33 | 20.09 | 20.16 | 27,342 | +0.10(+0.50%) |
Aug 16, 2024 | 19.97 | 20.07 | 19.89 | 20.06 | 37,507 | +0.20(+1.01%) |
Aug 15, 2024 | 19.96 | 20.03 | 19.79 | 19.86 | 19,292 | +0.07(+0.35%) |
Aug 14, 2024 | 19.66 | 19.79 | 19.54 | 19.79 | 27,943 | +0.25(+1.28%) |
Aug 13, 2024 | 19.33 | 19.71 | 19.33 | 19.54 | 22,221 | +0.15(+0.77%) |
Aug 12, 2024 | 19.43 | 19.48 | 19.34 | 19.39 | 10,491 | +0.02(+0.10%) |
Aug 09, 2024 | 19.32 | 19.51 | 19.27 | 19.37 | 21,867 | +0.01(+0.05%) |
Aug 08, 2024 | 19.15 | 19.40 | 19.15 | 19.36 | 18,058 | +0.06(+0.31%) |
Aug 07, 2024 | 19.59 | 19.59 | 19.08 | 19.30 | 16,470 | +0.26(+1.36%) |
Aug 06, 2024 | 18.64 | 19.20 | 18.64 | 19.04 | 16,842 | +0.03(+0.18%) |
Aug 05, 2024 | 18.60 | 19.22 | 18.60 | 19.00 | 46,327 | -0.43(-2.23%) |
Aug 02, 2024 | 19.65 | 19.71 | 19.23 | 19.44 | 18,080 | -0.41(-2.06%) |