Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 19.81 | 19.98 | 19.80 | 19.84 | 22,798 | +0.03(+0.15%) |
Aug 21, 2024 | 19.82 | 19.87 | 19.62 | 19.81 | 12,740 | -0.06(-0.30%) |
Aug 20, 2024 | 20.20 | 20.20 | 19.75 | 19.87 | 31,997 | -0.07(-0.35%) |
Aug 19, 2024 | 19.80 | 19.99 | 19.67 | 19.94 | 30,341 | +0.26(+1.32%) |
Aug 16, 2024 | 19.51 | 19.85 | 19.51 | 19.68 | 18,792 | -0.05(-0.25%) |
Aug 15, 2024 | 19.78 | 19.83 | 19.67 | 19.73 | 17,776 | +0.10(+0.51%) |
Aug 14, 2024 | 19.61 | 19.64 | 19.43 | 19.63 | 41,596 | +0.17(+0.87%) |
Aug 13, 2024 | 19.75 | 19.75 | 19.40 | 19.46 | 21,733 | -0.25(-1.27%) |
Aug 12, 2024 | 19.81 | 19.81 | 19.54 | 19.71 | 23,547 | -0.10(-0.50%) |
Aug 09, 2024 | 20.10 | 20.22 | 19.75 | 19.81 | 52,207 | -0.25(-1.25%) |
Aug 08, 2024 | 19.56 | 20.26 | 19.32 | 20.06 | 82,806 | +0.85(+4.42%) |
Aug 07, 2024 | 19.13 | 19.22 | 19.05 | 19.21 | 16,888 | +0.24(+1.27%) |
Aug 06, 2024 | 18.90 | 19.26 | 18.81 | 18.97 | 30,114 | +0.15(+0.80%) |
Aug 05, 2024 | 18.92 | 19.28 | 18.43 | 18.82 | 99,138 | -0.17(-0.90%) |
Aug 02, 2024 | 19.98 | 20.08 | 18.97 | 18.99 | 95,382 | -1.63(-7.90%) |
Aug 01, 2024 | 20.38 | 21.36 | 20.17 | 20.62 | 92,068 | +0.33(+1.63%) |
Jul 31, 2024 | 20.18 | 20.47 | 20.14 | 20.29 | 47,317 | +0.16(+0.79%) |
Jul 30, 2024 | 20.23 | 20.30 | 20.01 | 20.13 | 37,567 | -0.03(-0.15%) |
Jul 29, 2024 | 20.26 | 20.40 | 20.15 | 20.16 | 17,509 | +0.03(+0.15%) |
Jul 26, 2024 | 20.16 | 20.41 | 20.13 | 20.13 | 28,520 | -0.03(-0.15%) |
Jul 25, 2024 | 19.99 | 20.24 | 19.82 | 20.16 | 18,176 | +0.27(+1.36%) |
Jul 24, 2024 | 19.80 | 20.00 | 19.72 | 19.89 | 37,432 | +0.25(+1.27%) |
Jul 23, 2024 | 19.60 | 19.70 | 19.60 | 19.64 | 14,610 | +0.08(+0.41%) |
Jul 22, 2024 | 19.76 | 19.90 | 19.52 | 19.56 | 17,825 | -0.05(-0.25%) |
Jul 19, 2024 | 19.72 | 19.89 | 19.50 | 19.61 | 21,954 | +0.03(+0.15%) |
Jul 18, 2024 | 19.70 | 19.76 | 19.55 | 19.58 | 27,645 | -0.13(-0.66%) |
Jul 17, 2024 | 19.78 | 20.00 | 19.68 | 19.71 | 16,378 | -0.03(-0.15%) |
Jul 16, 2024 | 19.81 | 19.87 | 19.65 | 19.74 | 31,614 | +0.05(+0.25%) |
Jul 15, 2024 | 19.88 | 19.88 | 19.63 | 19.69 | 13,103 | +0.00(+0.00%) |
Jul 12, 2024 | 19.92 | 19.92 | 19.65 | 19.69 | 46,540 | -0.08(-0.40%) |
Jul 11, 2024 | 19.69 | 19.87 | 19.67 | 19.77 | 16,689 | -0.01(-0.05%) |
Jul 10, 2024 | 19.99 | 19.99 | 19.50 | 19.78 | 36,526 | -0.04(-0.20%) |
Jul 09, 2024 | 19.75 | 20.05 | 19.72 | 19.82 | 15,359 | +0.10(+0.51%) |
Jul 08, 2024 | 19.70 | 19.79 | 19.60 | 19.72 | 18,084 | +0.03(+0.15%) |
Jul 05, 2024 | 19.66 | 19.77 | 19.55 | 19.69 | 22,421 | -0.02(-0.10%) |
Jul 03, 2024 | 19.89 | 19.89 | 19.71 | 19.71 | 13,253 | -0.02(-0.10%) |
Jul 02, 2024 | 19.92 | 19.95 | 19.61 | 19.73 | 23,555 | -0.10(-0.50%) |
Jul 01, 2024 | 20.02 | 20.02 | 19.78 | 19.83 | 23,878 | -0.02(-0.10%) |
Jun 28, 2024 | 20.18 | 20.20 | 19.81 | 19.85 | 28,854 | -0.06(-0.30%) |
Jun 27, 2024 | 20.30 | 20.35 | 19.86 | 19.91 | 16,361 | -0.20(-0.99%) |
Jun 26, 2024 | 20.15 | 20.27 | 19.99 | 20.11 | 20,345 | +0.05(+0.25%) |
Jun 25, 2024 | 20.50 | 20.50 | 20.03 | 20.06 | 17,695 | -0.49(-2.38%) |
Jun 24, 2024 | 20.39 | 20.55 | 20.12 | 20.55 | 64,684 | +0.05(+0.24%) |
Jun 21, 2024 | 19.87 | 20.57 | 19.70 | 20.50 | 137,256 | +0.46(+2.30%) |
Jun 20, 2024 | 19.90 | 20.36 | 19.90 | 20.04 | 30,288 | -0.01(-0.05%) |
Jun 18, 2024 | 20.11 | 20.39 | 19.89 | 20.05 | 26,601 | -0.10(-0.50%) |
Jun 17, 2024 | 20.21 | 20.35 | 19.89 | 20.15 | 19,622 | -0.06(-0.30%) |
Jun 14, 2024 | 20.21 | 20.38 | 20.00 | 20.21 | 20,214 | +0.22(+1.10%) |
Jun 13, 2024 | 20.00 | 20.16 | 19.87 | 19.99 | 32,704 | +0.03(+0.15%) |
Jun 12, 2024 | 20.39 | 20.39 | 19.77 | 19.96 | 29,469 | -0.16(-0.80%) |
Jun 11, 2024 | 20.10 | 20.28 | 20.09 | 20.12 | 32,038 | -0.10(-0.49%) |
Jun 10, 2024 | 20.19 | 20.36 | 20.17 | 20.22 | 11,697 | -0.03(-0.15%) |
Jun 07, 2024 | 20.30 | 20.37 | 20.18 | 20.25 | 26,466 | -0.05(-0.25%) |
Jun 06, 2024 | 20.21 | 20.46 | 20.20 | 20.30 | 18,774 | -0.08(-0.39%) |
Jun 05, 2024 | 20.39 | 20.41 | 20.09 | 20.38 | 21,000 | +0.00(+0.00%) |
Jun 04, 2024 | 20.09 | 20.52 | 20.09 | 20.38 | 26,455 | -0.28(-1.36%) |