Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.98 | 20.98 | 20.89 | 20.93 | 163,078 | -0.01(-0.05%) |
Sep 25, 2024 | 21.00 | 21.00 | 20.93 | 20.94 | 114,983 | -0.09(-0.43%) |
Sep 24, 2024 | 21.04 | 21.05 | 20.91 | 21.03 | 158,874 | +0.03(+0.14%) |
Sep 23, 2024 | 21.01 | 21.01 | 20.94 | 21.00 | 121,071 | -0.11(-0.52%) |
Sep 20, 2024 | 21.11 | 21.12 | 21.03 | 21.11 | 96,338 | +0.02(+0.09%) |
Sep 19, 2024 | 21.10 | 21.10 | 21.04 | 21.09 | 132,851 | +0.01(+0.05%) |
Sep 18, 2024 | 21.12 | 21.50 | 21.07 | 21.08 | 133,360 | -0.06(-0.28%) |
Sep 17, 2024 | 21.19 | 21.19 | 21.10 | 21.14 | 112,613 | +0.00(+0.00%) |
Sep 16, 2024 | 21.05 | 21.15 | 21.05 | 21.14 | 68,390 | +0.05(+0.24%) |
Sep 13, 2024 | 21.11 | 21.11 | 21.05 | 21.09 | 94,998 | +0.07(+0.33%) |
Sep 12, 2024 | 21.50 | 21.50 | 20.97 | 21.02 | 135,458 | -0.01(-0.05%) |
Sep 11, 2024 | 21.03 | 21.05 | 20.98 | 21.03 | 132,472 | +0.00(+0.00%) |
Sep 10, 2024 | 21.02 | 21.03 | 20.97 | 21.03 | 112,813 | +0.04(+0.19%) |
Sep 09, 2024 | 21.39 | 21.39 | 20.92 | 20.99 | 146,405 | +0.05(+0.24%) |
Sep 06, 2024 | 20.98 | 21.03 | 20.89 | 20.94 | 149,323 | -0.01(-0.05%) |
Sep 05, 2024 | 20.84 | 20.95 | 20.84 | 20.95 | 74,994 | +0.07(+0.34%) |
Sep 04, 2024 | 20.81 | 20.89 | 20.77 | 20.88 | 124,720 | +0.11(+0.53%) |
Sep 03, 2024 | 20.80 | 20.82 | 20.73 | 20.77 | 109,661 | +0.04(+0.19%) |
Aug 30, 2024 | 20.85 | 20.85 | 20.70 | 20.73 | 178,488 | -0.02(-0.10%) |
Aug 29, 2024 | 20.76 | 20.78 | 20.72 | 20.75 | 145,242 | -0.02(-0.10%) |
Aug 28, 2024 | 20.75 | 20.81 | 20.75 | 20.77 | 100,008 | -0.03(-0.14%) |
Aug 27, 2024 | 20.77 | 20.81 | 20.71 | 20.80 | 153,710 | -0.02(-0.10%) |
Aug 26, 2024 | 20.90 | 20.90 | 20.80 | 20.82 | 155,851 | -0.01(-0.05%) |
Aug 23, 2024 | 20.81 | 20.90 | 20.75 | 20.83 | 208,038 | +0.11(+0.53%) |
Aug 22, 2024 | 20.79 | 20.79 | 20.69 | 20.72 | 130,134 | -0.08(-0.38%) |
Aug 21, 2024 | 20.73 | 20.83 | 20.73 | 20.80 | 204,152 | +0.06(+0.29%) |
Aug 20, 2024 | 20.76 | 20.76 | 20.70 | 20.74 | 107,071 | +0.04(+0.19%) |
Aug 19, 2024 | 20.69 | 20.72 | 20.63 | 20.70 | 128,156 | +0.03(+0.15%) |
Aug 16, 2024 | 20.65 | 20.67 | 20.60 | 20.67 | 118,221 | +0.06(+0.29%) |
Aug 15, 2024 | 20.87 | 20.87 | 20.55 | 20.61 | 63,681 | -0.06(-0.29%) |
Aug 14, 2024 | 20.66 | 20.69 | 20.62 | 20.67 | 73,191 | +0.04(+0.19%) |
Aug 13, 2024 | 20.64 | 20.64 | 20.56 | 20.63 | 170,646 | +0.12(+0.59%) |
Aug 12, 2024 | 20.46 | 20.53 | 20.44 | 20.51 | 98,400 | +0.03(+0.14%) |
Aug 09, 2024 | 20.65 | 20.65 | 20.44 | 20.48 | 96,104 | +0.09(+0.43%) |
Aug 08, 2024 | 20.38 | 20.44 | 20.33 | 20.39 | 124,534 | +0.01(+0.03%) |
Aug 07, 2024 | 20.47 | 20.47 | 20.36 | 20.38 | 68,121 | -0.09(-0.46%) |
Aug 06, 2024 | 20.57 | 20.57 | 20.46 | 20.48 | 128,427 | -0.11(-0.53%) |
Aug 05, 2024 | 20.65 | 20.66 | 20.51 | 20.59 | 182,719 | -0.04(-0.19%) |
Aug 02, 2024 | 20.47 | 20.63 | 20.47 | 20.63 | 107,661 | +0.19(+0.93%) |
Aug 01, 2024 | 20.45 | 20.55 | 20.42 | 20.44 | 76,594 | +0.06(+0.29%) |
Jul 31, 2024 | 20.36 | 20.38 | 20.29 | 20.38 | 185,096 | +0.12(+0.59%) |
Jul 30, 2024 | 20.29 | 20.29 | 20.21 | 20.26 | 321,183 | +0.03(+0.15%) |
Jul 29, 2024 | 20.29 | 20.29 | 20.19 | 20.23 | 117,154 | +0.03(+0.15%) |
Jul 26, 2024 | 20.06 | 20.23 | 20.06 | 20.20 | 342,566 | +0.10(+0.52%) |
Jul 25, 2024 | 20.12 | 20.13 | 20.08 | 20.10 | 75,861 | +0.03(+0.17%) |
Jul 24, 2024 | 20.18 | 20.18 | 20.05 | 20.06 | 176,480 | -0.07(-0.35%) |
Jul 23, 2024 | 20.14 | 20.17 | 20.12 | 20.13 | 74,922 | -0.01(-0.05%) |
Jul 22, 2024 | 20.24 | 20.66 | 20.11 | 20.14 | 121,005 | +0.01(+0.03%) |
Jul 19, 2024 | 20.19 | 20.19 | 20.12 | 20.13 | 50,355 | -0.04(-0.21%) |
Jul 18, 2024 | 20.23 | 20.24 | 20.18 | 20.18 | 105,824 | -0.07(-0.33%) |
Jul 17, 2024 | 20.22 | 20.27 | 20.18 | 20.24 | 131,511 | +0.00(+0.00%) |
Jul 16, 2024 | 20.21 | 20.24 | 20.16 | 20.24 | 85,682 | +0.07(+0.37%) |
Jul 15, 2024 | 20.21 | 20.22 | 20.16 | 20.17 | 98,068 | -0.08(-0.39%) |
Jul 12, 2024 | 20.20 | 20.25 | 20.16 | 20.25 | 137,289 | +0.07(+0.34%) |
Jul 11, 2024 | 20.22 | 20.22 | 20.15 | 20.18 | 163,195 | +0.11(+0.57%) |
Jul 10, 2024 | 20.08 | 20.08 | 20.04 | 20.06 | 113,354 | +0.02(+0.12%) |
Jul 09, 2024 | 20.07 | 20.07 | 20.01 | 20.04 | 58,054 | -0.04(-0.18%) |
Jul 08, 2024 | 20.10 | 20.10 | 20.04 | 20.08 | 89,485 | -0.01(-0.07%) |
Jul 05, 2024 | 20.04 | 20.09 | 20.01 | 20.09 | 96,351 | +0.13(+0.67%) |
Jul 03, 2024 | 19.85 | 19.96 | 19.85 | 19.95 | 102,571 | +0.12(+0.62%) |
Jul 02, 2024 | 19.85 | 19.85 | 19.79 | 19.83 | 98,702 | +0.07(+0.35%) |