Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 21.51 | 21.54 | 21.45 | 21.53 | 7,815 | +0.08(+0.37%) |
Aug 19, 2024 | 21.42 | 21.48 | 21.42 | 21.45 | 1,800 | +0.07(+0.35%) |
Aug 16, 2024 | 21.38 | 21.38 | 21.36 | 21.38 | 2,984 | +0.05(+0.21%) |
Aug 15, 2024 | 21.31 | 21.40 | 21.31 | 21.33 | 3,171 | -0.15(-0.72%) |
Aug 14, 2024 | 21.45 | 21.52 | 21.45 | 21.48 | 9,171 | +0.01(+0.07%) |
Aug 13, 2024 | 21.42 | 21.48 | 21.40 | 21.47 | 14,270 | +0.15(+0.70%) |
Aug 12, 2024 | 21.27 | 21.36 | 21.23 | 21.32 | 4,904 | +0.05(+0.24%) |
Aug 09, 2024 | 21.31 | 21.37 | 21.27 | 21.27 | 13,127 | +0.04(+0.16%) |
Aug 08, 2024 | 21.17 | 21.27 | 21.17 | 21.23 | 4,436 | -0.02(-0.07%) |
Aug 07, 2024 | 21.26 | 21.32 | 21.25 | 21.25 | 4,845 | -0.10(-0.47%) |
Aug 06, 2024 | 21.40 | 21.47 | 21.27 | 21.35 | 44,287 | -0.16(-0.74%) |
Aug 05, 2024 | 21.60 | 21.63 | 21.44 | 21.51 | 27,884 | +0.05(+0.23%) |
Aug 02, 2024 | 21.32 | 21.49 | 21.32 | 21.46 | 8,364 | +0.31(+1.44%) |
Aug 01, 2024 | 21.11 | 21.18 | 21.11 | 21.15 | 3,507 | +0.08(+0.40%) |
Jul 31, 2024 | 20.99 | 21.07 | 20.95 | 21.07 | 20,138 | +0.11(+0.52%) |
Jul 30, 2024 | 20.92 | 20.96 | 20.87 | 20.96 | 7,011 | +0.10(+0.48%) |
Jul 29, 2024 | 20.86 | 20.88 | 20.84 | 20.86 | 1,827 | -0.03(-0.14%) |
Jul 26, 2024 | 20.86 | 20.89 | 20.82 | 20.89 | 2,882 | +0.22(+1.06%) |
Jul 25, 2024 | 20.76 | 20.80 | 20.64 | 20.67 | 120,482 | -0.06(-0.27%) |
Jul 24, 2024 | 20.80 | 20.95 | 20.69 | 20.73 | 59,186 | -0.04(-0.21%) |
Jul 23, 2024 | 20.78 | 20.78 | 20.75 | 20.77 | 3,076 | +0.01(+0.05%) |
Jul 22, 2024 | 20.79 | 20.83 | 20.73 | 20.76 | 4,508 | -0.01(-0.06%) |
Jul 19, 2024 | 20.79 | 20.84 | 20.73 | 20.77 | 5,227 | -0.08(-0.37%) |
Jul 18, 2024 | 20.90 | 20.91 | 20.83 | 20.85 | 16,113 | +0.01(+0.05%) |
Jul 17, 2024 | 20.80 | 20.92 | 20.80 | 20.84 | 9,919 | -0.01(-0.07%) |
Jul 16, 2024 | 20.81 | 20.87 | 20.80 | 20.85 | 36,475 | +0.08(+0.41%) |
Jul 15, 2024 | 20.81 | 20.85 | 20.73 | 20.77 | 23,625 | -0.13(-0.62%) |
Jul 12, 2024 | 20.81 | 20.90 | 20.81 | 20.90 | 6,576 | +0.16(+0.77%) |
Jul 11, 2024 | 20.78 | 20.79 | 20.74 | 20.74 | 59,416 | +0.14(+0.68%) |
Jul 10, 2024 | 20.62 | 20.63 | 20.60 | 20.60 | 81,492 | -0.02(-0.10%) |
Jul 09, 2024 | 20.67 | 20.68 | 20.55 | 20.62 | 85,323 | -0.07(-0.34%) |
Jul 08, 2024 | 20.67 | 20.70 | 20.65 | 20.69 | 40,635 | +0.02(+0.11%) |
Jul 05, 2024 | 20.62 | 20.68 | 20.62 | 20.67 | 9,001 | +0.17(+0.81%) |
Jul 03, 2024 | 20.49 | 20.57 | 20.49 | 20.50 | 34,299 | +0.09(+0.44%) |
Jul 02, 2024 | 20.46 | 20.46 | 20.40 | 20.41 | 78,208 | -0.01(-0.05%) |
Jul 01, 2024 | 20.42 | 20.50 | 20.33 | 20.42 | 18,952 | -0.11(-0.53%) |
Jun 28, 2024 | 20.69 | 20.70 | 20.52 | 20.53 | 17,870 | -0.14(-0.67%) |
Jun 27, 2024 | 20.64 | 20.68 | 20.64 | 20.67 | 8,382 | +0.03(+0.14%) |
Jun 26, 2024 | 20.63 | 20.66 | 20.60 | 20.64 | 7,005 | -0.03(-0.14%) |
Jun 25, 2024 | 20.67 | 20.70 | 20.65 | 20.67 | 26,021 | -0.04(-0.22%) |
Jun 24, 2024 | 20.73 | 20.77 | 20.68 | 20.71 | 14,141 | +0.03(+0.17%) |
Jun 21, 2024 | 20.70 | 20.73 | 20.66 | 20.68 | 20,835 | -0.01(-0.05%) |
Jun 20, 2024 | 20.63 | 20.77 | 20.63 | 20.69 | 14,013 | -0.05(-0.24%) |
Jun 18, 2024 | 20.64 | 20.74 | 20.63 | 20.74 | 24,578 | +0.12(+0.58%) |
Jun 17, 2024 | 20.57 | 20.65 | 20.55 | 20.62 | 52,369 | -0.07(-0.33%) |
Jun 14, 2024 | 20.67 | 20.69 | 20.64 | 20.69 | 8,229 | +0.05(+0.24%) |
Jun 13, 2024 | 20.60 | 20.67 | 20.58 | 20.64 | 29,518 | +0.11(+0.53%) |
Jun 12, 2024 | 20.59 | 20.62 | 20.50 | 20.53 | 24,842 | +0.14(+0.68%) |
Jun 11, 2024 | 20.30 | 20.42 | 20.29 | 20.39 | 375,615 | +0.11(+0.54%) |
Jun 10, 2024 | 20.30 | 20.30 | 20.26 | 20.28 | 50,146 | -0.01(-0.04%) |
Jun 07, 2024 | 20.42 | 20.43 | 20.28 | 20.29 | 521,341 | -0.32(-1.54%) |
Jun 06, 2024 | 20.59 | 20.62 | 20.55 | 20.61 | 12,366 | +0.03(+0.14%) |
Jun 05, 2024 | 20.55 | 20.60 | 20.50 | 20.58 | 46,712 | +0.12(+0.58%) |
Jun 04, 2024 | 20.44 | 20.54 | 20.44 | 20.46 | 48,784 | +0.11(+0.54%) |