Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.02 | 21.11 | 20.98 | 21.05 | 20,708 | +0.01(+0.05%) |
Oct 17, 2024 | 20.97 | 21.06 | 20.91 | 21.04 | 33,395 | -0.02(-0.09%) |
Oct 16, 2024 | 21.05 | 21.15 | 20.95 | 21.06 | 82,517 | +0.00(+0.00%) |
Oct 15, 2024 | 20.94 | 21.27 | 20.86 | 21.06 | 32,374 | +0.16(+0.77%) |
Oct 14, 2024 | 20.85 | 20.92 | 20.74 | 20.90 | 17,244 | +0.03(+0.14%) |
Oct 11, 2024 | 20.64 | 20.88 | 20.64 | 20.87 | 18,023 | +0.23(+1.11%) |
Oct 10, 2024 | 20.67 | 20.72 | 20.55 | 20.64 | 10,549 | -0.03(-0.13%) |
Oct 09, 2024 | 20.68 | 20.84 | 20.65 | 20.67 | 16,460 | -0.01(-0.06%) |
Oct 08, 2024 | 20.56 | 20.79 | 20.54 | 20.68 | 23,693 | +0.04(+0.19%) |
Oct 07, 2024 | 20.64 | 20.68 | 20.52 | 20.64 | 34,721 | -0.16(-0.77%) |
Oct 04, 2024 | 20.90 | 20.90 | 20.69 | 20.80 | 38,112 | -0.20(-0.95%) |
Oct 03, 2024 | 21.02 | 21.14 | 20.96 | 21.00 | 28,865 | -0.05(-0.24%) |
Oct 02, 2024 | 20.90 | 21.10 | 20.85 | 21.05 | 30,009 | +0.05(+0.24%) |
Oct 01, 2024 | 21.03 | 21.10 | 20.91 | 21.00 | 48,533 | -0.11(-0.52%) |
Sep 30, 2024 | 21.20 | 21.21 | 21.00 | 21.11 | 51,947 | -0.11(-0.52%) |
Sep 27, 2024 | 21.36 | 21.39 | 21.08 | 21.22 | 56,371 | -0.09(-0.43%) |
Sep 26, 2024 | 21.43 | 21.45 | 21.26 | 21.31 | 14,231 | -0.10(-0.46%) |
Sep 25, 2024 | 21.39 | 21.46 | 21.37 | 21.41 | 17,440 | -0.03(-0.14%) |
Sep 24, 2024 | 21.40 | 21.44 | 21.10 | 21.44 | 36,772 | -0.02(-0.09%) |
Sep 23, 2024 | 21.49 | 21.59 | 21.45 | 21.46 | 26,021 | -0.03(-0.14%) |
Sep 20, 2024 | 21.50 | 21.50 | 21.43 | 21.49 | 29,751 | -0.02(-0.09%) |
Sep 19, 2024 | 21.50 | 21.59 | 21.41 | 21.51 | 16,293 | +0.09(+0.42%) |
Sep 18, 2024 | 21.37 | 21.48 | 21.31 | 21.42 | 20,341 | +0.05(+0.23%) |
Sep 17, 2024 | 21.29 | 21.50 | 21.29 | 21.37 | 39,459 | +0.08(+0.38%) |
Sep 16, 2024 | 21.01 | 21.29 | 20.95 | 21.29 | 30,704 | +0.28(+1.33%) |
Sep 13, 2024 | 20.86 | 21.01 | 20.86 | 21.01 | 23,368 | +0.12(+0.57%) |
Sep 12, 2024 | 20.86 | 20.90 | 20.80 | 20.89 | 18,821 | +0.06(+0.29%) |
Sep 11, 2024 | 20.71 | 20.83 | 20.69 | 20.83 | 34,528 | +0.12(+0.58%) |
Sep 10, 2024 | 20.65 | 20.75 | 20.50 | 20.71 | 29,389 | +0.11(+0.53%) |
Sep 09, 2024 | 20.47 | 20.60 | 20.34 | 20.60 | 46,265 | +0.16(+0.79%) |
Sep 06, 2024 | 20.44 | 20.46 | 20.27 | 20.44 | 30,190 | +0.01(+0.05%) |
Sep 05, 2024 | 20.41 | 20.45 | 20.38 | 20.43 | 27,619 | +0.02(+0.10%) |
Sep 04, 2024 | 20.15 | 20.41 | 20.13 | 20.41 | 20,098 | +0.26(+1.29%) |
Sep 03, 2024 | 20.12 | 20.24 | 20.11 | 20.15 | 28,228 | +0.08(+0.40%) |
Aug 30, 2024 | 20.40 | 20.40 | 20.04 | 20.07 | 93,759 | -0.27(-1.33%) |
Aug 29, 2024 | 20.21 | 20.35 | 20.21 | 20.34 | 23,417 | +0.08(+0.38%) |
Aug 28, 2024 | 20.28 | 20.38 | 20.21 | 20.26 | 34,637 | +0.01(+0.07%) |
Aug 27, 2024 | 20.15 | 20.25 | 20.09 | 20.25 | 46,826 | +0.07(+0.35%) |
Aug 26, 2024 | 19.98 | 20.18 | 19.94 | 20.18 | 58,912 | +0.24(+1.20%) |
Aug 23, 2024 | 19.81 | 19.99 | 19.81 | 19.94 | 30,500 | +0.16(+0.81%) |
Aug 22, 2024 | 19.83 | 19.83 | 19.77 | 19.78 | 14,274 | -0.05(-0.25%) |
Aug 21, 2024 | 19.84 | 19.87 | 19.81 | 19.83 | 23,409 | +0.08(+0.41%) |
Aug 20, 2024 | 19.71 | 19.82 | 19.71 | 19.75 | 25,033 | +0.05(+0.25%) |
Aug 19, 2024 | 19.64 | 19.75 | 19.63 | 19.70 | 16,920 | -0.01(-0.05%) |
Aug 16, 2024 | 19.62 | 19.80 | 19.54 | 19.71 | 25,540 | +0.09(+0.46%) |
Aug 15, 2024 | 19.72 | 19.73 | 19.51 | 19.62 | 24,031 | -0.11(-0.57%) |
Aug 14, 2024 | 19.60 | 19.76 | 19.60 | 19.73 | 15,717 | +0.19(+0.96%) |
Aug 13, 2024 | 19.33 | 19.54 | 19.33 | 19.54 | 16,329 | +0.28(+1.43%) |
Aug 12, 2024 | 19.37 | 19.43 | 19.26 | 19.27 | 9,864 | -0.18(-0.91%) |
Aug 09, 2024 | 19.45 | 19.51 | 19.35 | 19.45 | 14,244 | -0.05(-0.25%) |
Aug 08, 2024 | 19.43 | 19.50 | 19.22 | 19.50 | 13,313 | +0.07(+0.36%) |
Aug 07, 2024 | 19.37 | 19.43 | 19.28 | 19.43 | 15,334 | +0.00(+0.00%) |
Aug 06, 2024 | 19.15 | 19.44 | 19.15 | 19.43 | 25,631 | +0.22(+1.13%) |
Aug 05, 2024 | 19.19 | 19.36 | 19.08 | 19.21 | 38,337 | -0.18(-0.92%) |
Aug 02, 2024 | 19.25 | 19.39 | 19.17 | 19.39 | 18,228 | +0.09(+0.46%) |