Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 19.57 | 19.59 | 19.55 | 19.59 | 408,105 | +0.04(+0.20%) |
Aug 15, 2024 | 19.56 | 19.56 | 19.54 | 19.55 | 438,124 | -0.05(-0.26%) |
Aug 14, 2024 | 19.61 | 19.62 | 19.59 | 19.60 | 357,035 | +0.01(+0.05%) |
Aug 13, 2024 | 19.58 | 19.61 | 19.57 | 19.59 | 378,023 | +0.05(+0.26%) |
Aug 12, 2024 | 19.53 | 19.56 | 19.52 | 19.54 | 555,169 | +0.01(+0.05%) |
Aug 09, 2024 | 19.53 | 19.54 | 19.51 | 19.53 | 512,892 | +0.01(+0.05%) |
Aug 08, 2024 | 19.50 | 19.52 | 19.49 | 19.52 | 1,151,658 | +0.00(+0.00%) |
Aug 07, 2024 | 19.55 | 19.55 | 19.51 | 19.52 | 330,773 | -0.03(-0.15%) |
Aug 06, 2024 | 19.56 | 19.56 | 19.52 | 19.55 | 290,363 | -0.02(-0.08%) |
Aug 05, 2024 | 19.61 | 19.61 | 19.54 | 19.57 | 759,147 | -0.03(-0.15%) |
Aug 02, 2024 | 19.51 | 19.60 | 19.51 | 19.59 | 457,292 | +0.11(+0.59%) |
Aug 01, 2024 | 19.50 | 19.50 | 19.46 | 19.48 | 655,511 | +0.03(+0.15%) |
Jul 31, 2024 | 19.47 | 19.47 | 19.38 | 19.45 | 475,246 | +0.05(+0.26%) |
Jul 30, 2024 | 19.45 | 19.45 | 19.37 | 19.40 | 912,593 | +0.01(+0.05%) |
Jul 29, 2024 | 19.40 | 19.40 | 19.37 | 19.39 | 1,051,097 | +0.01(+0.05%) |
Jul 26, 2024 | 19.39 | 19.39 | 19.36 | 19.38 | 342,180 | +0.04(+0.18%) |
Jul 25, 2024 | 19.34 | 19.36 | 19.33 | 19.34 | 324,291 | +0.00(+0.00%) |
Jul 24, 2024 | 19.35 | 19.36 | 19.34 | 19.34 | 266,500 | +0.02(+0.08%) |
Jul 23, 2024 | 19.34 | 19.35 | 19.32 | 19.33 | 342,579 | +0.00(+0.03%) |
Jul 22, 2024 | 19.33 | 19.33 | 19.31 | 19.32 | 547,522 | +0.00(+0.02%) |
Jul 19, 2024 | 19.39 | 19.39 | 19.31 | 19.32 | 184,012 | -0.02(-0.13%) |
Jul 18, 2024 | 19.35 | 19.37 | 19.34 | 19.35 | 413,323 | -0.02(-0.10%) |
Jul 17, 2024 | 19.35 | 19.37 | 19.34 | 19.37 | 349,271 | +0.01(+0.03%) |
Jul 16, 2024 | 19.35 | 19.37 | 19.33 | 19.36 | 597,724 | +0.00(+0.03%) |
Jul 15, 2024 | 19.36 | 19.36 | 19.34 | 19.36 | 316,071 | +0.00(+0.00%) |
Jul 12, 2024 | 19.33 | 19.36 | 19.31 | 19.36 | 324,416 | +0.04(+0.21%) |
Jul 11, 2024 | 19.30 | 19.33 | 19.30 | 19.32 | 395,217 | +0.06(+0.34%) |
Jul 10, 2024 | 19.26 | 19.27 | 19.24 | 19.25 | 329,948 | +0.01(+0.03%) |
Jul 09, 2024 | 19.24 | 19.25 | 19.22 | 19.25 | 427,952 | +0.00(+0.00%) |
Jul 08, 2024 | 19.26 | 19.26 | 19.24 | 19.25 | 336,581 | -0.01(-0.05%) |
Jul 05, 2024 | 19.24 | 19.26 | 19.22 | 19.26 | 350,648 | +0.06(+0.31%) |
Jul 03, 2024 | 19.18 | 19.21 | 19.16 | 19.20 | 207,726 | +0.04(+0.21%) |
Jul 02, 2024 | 19.17 | 19.17 | 19.14 | 19.16 | 460,038 | +0.03(+0.16%) |
Jul 01, 2024 | 19.13 | 19.14 | 19.11 | 19.13 | 484,506 | -0.02(-0.10%) |
Jun 28, 2024 | 19.17 | 19.18 | 19.13 | 19.15 | 323,596 | +0.00(+0.00%) |
Jun 27, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 390,767 | +0.02(+0.10%) |
Jun 26, 2024 | 19.11 | 19.14 | 19.11 | 19.13 | 350,935 | -0.03(-0.16%) |
Jun 25, 2024 | 19.17 | 19.17 | 19.14 | 19.16 | 294,331 | -0.01(-0.05%) |
Jun 24, 2024 | 19.17 | 19.17 | 19.15 | 19.17 | 284,982 | +0.00(+0.01%) |
Jun 21, 2024 | 19.18 | 19.18 | 19.15 | 19.17 | 663,402 | +0.01(+0.05%) |
Jun 20, 2024 | 19.16 | 19.16 | 19.14 | 19.16 | 347,727 | -0.02(-0.10%) |
Jun 18, 2024 | 19.17 | 19.18 | 19.16 | 19.18 | 315,305 | +0.04(+0.21%) |
Jun 17, 2024 | 19.15 | 19.15 | 19.13 | 19.14 | 395,598 | -0.01(-0.08%) |
Jun 14, 2024 | 19.16 | 19.17 | 19.14 | 19.15 | 369,485 | -0.01(-0.08%) |
Jun 13, 2024 | 19.16 | 19.19 | 19.16 | 19.17 | 212,649 | +0.03(+0.16%) |
Jun 12, 2024 | 19.19 | 19.19 | 19.13 | 19.14 | 264,775 | +0.05(+0.26%) |
Jun 11, 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 269,584 | +0.02(+0.13%) |
Jun 10, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 240,739 | +0.00(+0.00%) |
Jun 07, 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 194,016 | -0.05(-0.29%) |
Jun 06, 2024 | 19.13 | 19.14 | 19.11 | 19.12 | 252,710 | -0.01(-0.08%) |
Jun 05, 2024 | 19.11 | 19.13 | 19.09 | 19.13 | 247,865 | +0.03(+0.16%) |
Jun 04, 2024 | 19.10 | 19.12 | 19.09 | 19.10 | 318,678 | +0.01(+0.08%) |