Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 20.72 | 20.75 | 20.67 | 20.68 | 3,791 | +0.01(+0.05%) |
Aug 23, 2024 | 20.63 | 20.67 | 20.63 | 20.67 | 11,296 | +0.08(+0.39%) |
Aug 22, 2024 | 20.64 | 20.64 | 20.58 | 20.59 | 3,106 | -0.11(-0.51%) |
Aug 21, 2024 | 20.65 | 20.71 | 20.65 | 20.70 | 3,267 | +0.04(+0.17%) |
Aug 20, 2024 | 20.66 | 20.68 | 20.64 | 20.66 | 16,205 | +0.07(+0.34%) |
Aug 19, 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 2,744 | +0.02(+0.10%) |
Aug 16, 2024 | 20.55 | 20.60 | 20.54 | 20.57 | 7,109 | +0.07(+0.32%) |
Aug 15, 2024 | 20.63 | 20.63 | 20.47 | 20.50 | 19,212 | -0.14(-0.70%) |
Aug 14, 2024 | 20.60 | 20.69 | 20.60 | 20.65 | 4,113 | +0.04(+0.17%) |
Aug 13, 2024 | 20.63 | 20.64 | 20.59 | 20.61 | 1,753 | +0.14(+0.68%) |
Aug 12, 2024 | 20.42 | 20.48 | 20.42 | 20.48 | 2,153 | +0.03(+0.15%) |
Aug 09, 2024 | 20.44 | 20.46 | 20.44 | 20.45 | 1,196 | +0.08(+0.39%) |
Aug 08, 2024 | 20.35 | 20.37 | 20.34 | 20.37 | 4,370 | -0.02(-0.12%) |
Aug 07, 2024 | 20.42 | 20.46 | 20.35 | 20.39 | 4,175 | -0.07(-0.34%) |
Aug 06, 2024 | 20.61 | 20.61 | 20.43 | 20.46 | 5,427 | -0.12(-0.58%) |
Aug 05, 2024 | 20.65 | 20.66 | 20.57 | 20.58 | 10,123 | -0.06(-0.27%) |
Aug 02, 2024 | 20.54 | 20.64 | 20.54 | 20.64 | 11,862 | +0.28(+1.40%) |
Aug 01, 2024 | 20.38 | 20.38 | 20.33 | 20.35 | 41,807 | +0.02(+0.10%) |
Jul 31, 2024 | 20.31 | 20.33 | 20.25 | 20.33 | 8,565 | +0.12(+0.62%) |
Jul 30, 2024 | 20.20 | 20.22 | 20.18 | 20.20 | 13,312 | +0.02(+0.10%) |
Jul 29, 2024 | 20.20 | 20.22 | 20.18 | 20.18 | 2,089 | +0.05(+0.27%) |
Jul 26, 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 640 | +0.05(+0.25%) |
Jul 25, 2024 | 20.09 | 20.12 | 20.08 | 20.08 | 5,215 | -0.01(-0.05%) |
Jul 24, 2024 | 20.14 | 20.14 | 20.09 | 20.09 | 4,226 | -0.07(-0.37%) |
Jul 23, 2024 | 20.19 | 20.19 | 20.16 | 20.16 | 1,134 | +0.02(+0.12%) |
Jul 22, 2024 | 20.12 | 20.14 | 20.11 | 20.14 | 1,814 | -0.00(-0.02%) |
Jul 19, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 1,469 | -0.07(-0.34%) |
Jul 18, 2024 | 20.23 | 20.23 | 20.21 | 20.21 | 670 | -0.07(-0.32%) |
Jul 17, 2024 | 20.26 | 20.33 | 20.26 | 20.28 | 3,659 | +0.01(+0.05%) |
Jul 16, 2024 | 20.25 | 20.27 | 20.24 | 20.27 | 6,126 | +0.05(+0.27%) |
Jul 15, 2024 | 20.22 | 20.25 | 20.21 | 20.21 | 13,031 | -0.05(-0.27%) |
Jul 12, 2024 | 20.26 | 20.28 | 20.22 | 20.27 | 5,001 | +0.04(+0.20%) |
Jul 11, 2024 | 20.15 | 20.30 | 20.15 | 20.23 | 14,304 | +0.13(+0.66%) |
Jul 10, 2024 | 20.09 | 20.11 | 20.08 | 20.10 | 3,675 | +0.04(+0.19%) |
Jul 09, 2024 | 20.04 | 20.07 | 20.00 | 20.06 | 6,475 | -0.02(-0.08%) |
Jul 08, 2024 | 20.03 | 20.07 | 20.03 | 20.07 | 1,702 | +0.00(+0.02%) |
Jul 05, 2024 | 19.99 | 20.09 | 19.99 | 20.07 | 8,320 | +0.11(+0.57%) |
Jul 03, 2024 | 19.82 | 19.96 | 19.82 | 19.96 | 19,672 | +0.19(+0.96%) |
Jul 02, 2024 | 19.75 | 19.80 | 19.75 | 19.77 | 7,163 | +0.10(+0.51%) |
Jul 01, 2024 | 19.84 | 19.84 | 19.66 | 19.66 | 16,732 | -0.15(-0.78%) |
Jun 28, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 1,692 | -0.12(-0.62%) |
Jun 27, 2024 | 19.93 | 19.95 | 19.93 | 19.94 | 4,379 | +0.03(+0.15%) |
Jun 26, 2024 | 19.94 | 19.94 | 19.90 | 19.91 | 1,763 | -0.09(-0.47%) |
Jun 25, 2024 | 19.94 | 20.04 | 19.94 | 20.01 | 2,579 | -0.03(-0.17%) |
Jun 24, 2024 | 20.04 | 20.05 | 20.03 | 20.04 | 1,280 | +0.04(+0.20%) |
Jun 21, 2024 | 20.05 | 20.06 | 19.98 | 20.00 | 3,379 | +0.02(+0.10%) |
Jun 20, 2024 | 19.95 | 20.01 | 19.95 | 19.98 | 4,148 | -0.03(-0.14%) |
Jun 18, 2024 | 20.01 | 20.03 | 19.98 | 20.01 | 3,109 | +0.06(+0.32%) |
Jun 17, 2024 | 19.95 | 19.99 | 19.90 | 19.95 | 5,744 | -0.07(-0.35%) |
Jun 14, 2024 | 20.00 | 20.02 | 19.99 | 20.02 | 8,897 | +0.05(+0.25%) |
Jun 13, 2024 | 19.93 | 19.97 | 19.93 | 19.97 | 808 | +0.10(+0.53%) |
Jun 12, 2024 | 19.95 | 19.95 | 19.86 | 19.86 | 5,044 | +0.11(+0.58%) |
Jun 11, 2024 | 19.63 | 19.78 | 19.63 | 19.75 | 5,382 | +0.08(+0.43%) |
Jun 10, 2024 | 19.67 | 19.68 | 19.63 | 19.66 | 4,098 | -0.05(-0.25%) |
Jun 07, 2024 | 19.80 | 19.80 | 19.71 | 19.71 | 6,918 | -0.22(-1.11%) |
Jun 06, 2024 | 19.95 | 20.00 | 19.91 | 19.94 | 10,708 | -0.04(-0.21%) |
Jun 05, 2024 | 19.95 | 19.99 | 19.91 | 19.98 | 2,707 | +0.07(+0.35%) |
Jun 04, 2024 | 19.85 | 19.93 | 19.85 | 19.91 | 5,497 | +0.10(+0.51%) |