Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 20.66 | 20.75 | 20.65 | 20.75 | 3,798 | +0.11(+0.55%) |
Aug 20, 2024 | 20.64 | 20.66 | 20.59 | 20.63 | 16,978 | -0.09(-0.43%) |
Aug 19, 2024 | 20.64 | 20.74 | 20.64 | 20.72 | 13,535 | +0.12(+0.58%) |
Aug 16, 2024 | 20.65 | 20.68 | 20.59 | 20.60 | 8,197 | +0.05(+0.25%) |
Aug 15, 2024 | 20.47 | 20.63 | 20.47 | 20.55 | 11,643 | +0.28(+1.37%) |
Aug 14, 2024 | 20.24 | 20.27 | 20.22 | 20.27 | 3,616 | -0.05(-0.25%) |
Aug 13, 2024 | 20.17 | 20.34 | 20.15 | 20.32 | 14,084 | +0.21(+1.04%) |
Aug 12, 2024 | 20.14 | 20.14 | 20.06 | 20.11 | 46,925 | -0.07(-0.33%) |
Aug 09, 2024 | 20.16 | 20.19 | 20.11 | 20.18 | 5,574 | +0.02(+0.11%) |
Aug 08, 2024 | 20.13 | 20.18 | 20.08 | 20.16 | 2,794 | +0.28(+1.41%) |
Aug 07, 2024 | 20.16 | 20.16 | 19.87 | 19.87 | 29,630 | -0.16(-0.81%) |
Aug 06, 2024 | 19.89 | 20.20 | 19.89 | 20.04 | 108,425 | +0.20(+1.00%) |
Aug 05, 2024 | 19.50 | 19.99 | 19.50 | 19.84 | 7,522 | -0.43(-2.13%) |
Aug 02, 2024 | 20.19 | 20.30 | 20.19 | 20.27 | 701 | -0.37(-1.78%) |
Aug 01, 2024 | 20.96 | 20.96 | 20.59 | 20.64 | 10,773 | -0.31(-1.47%) |
Jul 31, 2024 | 20.94 | 20.97 | 20.89 | 20.95 | 1,296 | +0.07(+0.32%) |
Jul 30, 2024 | 20.89 | 20.89 | 20.86 | 20.88 | 7,898 | +0.03(+0.12%) |
Jul 29, 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 9,273 | -0.07(-0.32%) |
Jul 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 1,229 | +0.14(+0.68%) |
Jul 25, 2024 | 20.75 | 20.86 | 20.75 | 20.78 | 3,406 | +0.09(+0.43%) |
Jul 24, 2024 | 20.84 | 20.88 | 20.69 | 20.69 | 2,935 | -0.20(-0.95%) |
Jul 23, 2024 | 20.79 | 20.93 | 20.79 | 20.89 | 3,018 | +0.07(+0.31%) |
Jul 22, 2024 | 20.63 | 20.84 | 20.63 | 20.82 | 1,767 | +0.19(+0.93%) |
Jul 19, 2024 | 20.65 | 20.65 | 20.63 | 20.63 | 581 | -0.08(-0.38%) |
Jul 18, 2024 | 20.95 | 20.95 | 20.66 | 20.71 | 2,535 | -0.16(-0.79%) |
Jul 17, 2024 | 20.98 | 20.98 | 20.87 | 20.87 | 13,614 | -0.09(-0.41%) |
Jul 16, 2024 | 20.88 | 20.97 | 20.85 | 20.96 | 6,199 | +0.27(+1.31%) |
Jul 15, 2024 | 20.66 | 20.72 | 20.66 | 20.69 | 2,419 | +0.16(+0.80%) |
Jul 12, 2024 | 20.60 | 20.60 | 20.53 | 20.53 | 425 | +0.11(+0.52%) |
Jul 11, 2024 | 20.25 | 20.43 | 20.25 | 20.42 | 10,112 | +0.39(+1.95%) |
Jul 10, 2024 | 19.95 | 20.03 | 19.90 | 20.03 | 9,036 | +0.15(+0.77%) |
Jul 09, 2024 | 19.87 | 19.93 | 19.87 | 19.88 | 2,133 | -0.06(-0.29%) |
Jul 08, 2024 | 19.96 | 19.96 | 19.94 | 19.94 | 3,244 | +0.07(+0.37%) |
Jul 05, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 100 | -0.04(-0.20%) |
Jul 03, 2024 | 19.91 | 19.95 | 19.90 | 19.90 | 4,495 | +0.00(+0.00%) |
Jul 02, 2024 | 19.90 | 19.91 | 19.84 | 19.90 | 1,851 | +0.02(+0.11%) |
Jul 01, 2024 | 19.98 | 19.98 | 19.86 | 19.88 | 121,709 | -0.07(-0.37%) |
Jun 28, 2024 | 19.89 | 19.95 | 19.89 | 19.95 | 1,665 | +0.05(+0.26%) |
Jun 27, 2024 | 19.86 | 19.90 | 19.80 | 19.90 | 2,238 | +0.11(+0.57%) |
Jun 26, 2024 | 19.76 | 19.79 | 19.74 | 19.79 | 2,863 | -0.02(-0.10%) |
Jun 25, 2024 | 19.83 | 19.84 | 19.78 | 19.81 | 10,938 | -0.05(-0.27%) |
Jun 24, 2024 | 19.83 | 19.93 | 19.83 | 19.86 | 3,935 | +0.07(+0.38%) |
Jun 21, 2024 | 19.79 | 19.79 | 19.77 | 19.79 | 5,458 | +0.01(+0.04%) |
Jun 20, 2024 | 19.81 | 19.82 | 19.74 | 19.78 | 6,292 | -0.04(-0.19%) |
Jun 18, 2024 | 19.81 | 19.84 | 19.81 | 19.82 | 1,402 | +0.02(+0.12%) |
Jun 17, 2024 | 19.65 | 19.81 | 19.65 | 19.79 | 8,909 | +0.11(+0.56%) |
Jun 14, 2024 | 19.68 | 19.69 | 19.68 | 19.68 | 13,845 | -0.21(-1.03%) |
Jun 13, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.10(-0.52%) |
Jun 12, 2024 | 20.08 | 20.08 | 19.98 | 19.99 | 2,448 | +0.20(+0.99%) |
Jun 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.03(-0.17%) |
Jun 10, 2024 | 19.86 | 19.86 | 19.83 | 19.83 | 1,213 | +0.02(+0.10%) |
Jun 07, 2024 | 19.76 | 19.83 | 19.76 | 19.81 | 2,946 | -0.12(-0.60%) |
Jun 06, 2024 | 19.94 | 19.94 | 19.93 | 19.93 | 194 | -0.08(-0.40%) |
Jun 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17 | +0.17(+0.85%) |
Jun 04, 2024 | 19.87 | 19.87 | 19.82 | 19.84 | 633 | -0.14(-0.72%) |