Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 20.35 | 20.35 | 20.25 | 20.25 | 1,158,487 | -0.07(-0.34%) |
Aug 20, 2024 | 20.29 | 20.34 | 20.25 | 20.32 | 692,543 | -0.01(-0.05%) |
Aug 19, 2024 | 20.37 | 20.38 | 20.29 | 20.33 | 939,331 | +0.02(+0.10%) |
Aug 16, 2024 | 20.36 | 20.40 | 20.30 | 20.31 | 739,893 | -0.01(-0.05%) |
Aug 15, 2024 | 20.35 | 20.37 | 20.22 | 20.32 | 655,058 | +0.05(+0.25%) |
Aug 14, 2024 | 20.40 | 20.45 | 20.22 | 20.27 | 653,716 | -0.10(-0.49%) |
Aug 13, 2024 | 20.37 | 20.40 | 20.32 | 20.37 | 735,344 | +0.07(+0.34%) |
Aug 12, 2024 | 20.38 | 20.46 | 20.25 | 20.30 | 833,665 | -0.11(-0.54%) |
Aug 09, 2024 | 20.45 | 20.45 | 20.32 | 20.41 | 800,861 | +0.01(+0.05%) |
Aug 08, 2024 | 20.21 | 20.45 | 20.18 | 20.40 | 1,393,211 | +0.21(+1.04%) |
Aug 07, 2024 | 20.02 | 20.23 | 19.96 | 20.19 | 1,677,127 | +0.08(+0.40%) |
Aug 06, 2024 | 20.02 | 20.23 | 19.97 | 20.11 | 983,522 | +0.06(+0.30%) |
Aug 05, 2024 | 20.00 | 20.15 | 19.91 | 20.05 | 2,174,733 | -0.18(-0.89%) |
Aug 02, 2024 | 20.26 | 20.41 | 20.13 | 20.23 | 1,413,716 | -0.14(-0.69%) |
Aug 01, 2024 | 20.34 | 20.43 | 20.21 | 20.37 | 1,351,207 | +0.00(+0.00%) |
Jul 31, 2024 | 20.15 | 20.60 | 20.14 | 20.37 | 4,216,800 | +0.43(+2.16%) |
Jul 30, 2024 | 19.90 | 20.04 | 19.85 | 19.94 | 668,706 | +0.01(+0.05%) |
Jul 29, 2024 | 19.80 | 19.96 | 19.74 | 19.93 | 1,022,318 | +0.17(+0.86%) |
Jul 26, 2024 | 19.62 | 19.78 | 19.61 | 19.76 | 632,672 | +0.24(+1.23%) |
Jul 25, 2024 | 19.42 | 19.62 | 19.42 | 19.52 | 1,024,953 | +0.14(+0.72%) |
Jul 24, 2024 | 19.52 | 19.70 | 19.36 | 19.38 | 596,402 | -0.13(-0.67%) |
Jul 23, 2024 | 19.50 | 19.65 | 19.39 | 19.51 | 856,858 | -0.09(-0.46%) |
Jul 22, 2024 | 19.15 | 21.00 | 19.15 | 19.60 | 2,012,560 | +0.44(+2.30%) |
Jul 19, 2024 | 19.25 | 19.27 | 19.14 | 19.16 | 448,874 | +0.01(+0.05%) |
Jul 18, 2024 | 19.15 | 19.29 | 19.14 | 19.15 | 619,586 | -0.10(-0.52%) |
Jul 17, 2024 | 19.46 | 19.48 | 19.23 | 19.25 | 809,041 | -0.23(-1.18%) |
Jul 16, 2024 | 19.45 | 19.52 | 19.33 | 19.48 | 849,034 | +0.11(+0.57%) |
Jul 15, 2024 | 19.37 | 19.47 | 19.19 | 19.37 | 722,725 | +0.11(+0.57%) |
Jul 12, 2024 | 19.30 | 19.39 | 19.16 | 19.26 | 1,389,011 | +0.08(+0.42%) |
Jul 11, 2024 | 19.36 | 19.41 | 19.17 | 19.18 | 931,973 | +0.03(+0.16%) |
Jul 10, 2024 | 19.21 | 19.23 | 19.10 | 19.15 | 522,272 | +0.00(+0.00%) |
Jul 09, 2024 | 19.09 | 19.18 | 19.02 | 19.15 | 791,787 | +0.01(+0.05%) |
Jul 08, 2024 | 19.21 | 19.31 | 19.12 | 19.14 | 649,089 | -0.01(-0.05%) |
Jul 05, 2024 | 19.31 | 19.36 | 19.09 | 19.15 | 622,154 | -0.22(-1.14%) |
Jul 03, 2024 | 19.31 | 19.37 | 19.21 | 19.37 | 295,714 | +0.13(+0.68%) |
Jul 02, 2024 | 19.25 | 19.30 | 19.23 | 19.24 | 516,035 | +0.05(+0.26%) |
Jul 01, 2024 | 19.36 | 19.38 | 19.16 | 19.19 | 673,531 | -0.21(-1.08%) |
Jun 28, 2024 | 19.42 | 19.43 | 19.25 | 19.40 | 2,167,516 | +0.03(+0.15%) |
Jun 27, 2024 | 19.40 | 19.45 | 19.20 | 19.37 | 443,633 | +0.03(+0.16%) |
Jun 26, 2024 | 19.25 | 19.40 | 19.18 | 19.34 | 742,582 | -0.05(-0.26%) |
Jun 25, 2024 | 19.37 | 19.40 | 19.29 | 19.39 | 780,768 | -0.02(-0.10%) |
Jun 24, 2024 | 19.43 | 19.46 | 19.27 | 19.41 | 813,574 | +0.03(+0.15%) |
Jun 21, 2024 | 19.43 | 19.47 | 19.34 | 19.38 | 1,063,945 | +0.01(+0.05%) |
Jun 20, 2024 | 19.34 | 19.50 | 19.24 | 19.37 | 508,974 | +0.07(+0.36%) |
Jun 18, 2024 | 19.35 | 19.39 | 19.21 | 19.30 | 756,471 | +0.01(+0.05%) |
Jun 17, 2024 | 19.23 | 19.32 | 19.17 | 19.29 | 597,819 | +0.07(+0.36%) |
Jun 14, 2024 | 18.99 | 19.24 | 18.99 | 19.22 | 646,537 | +0.13(+0.68%) |
Jun 13, 2024 | 19.22 | 19.23 | 19.08 | 19.09 | 628,595 | -0.11(-0.57%) |
Jun 12, 2024 | 19.53 | 19.62 | 19.12 | 19.20 | 728,755 | -0.09(-0.47%) |
Jun 11, 2024 | 19.08 | 19.32 | 19.04 | 19.29 | 594,514 | +0.12(+0.63%) |
Jun 10, 2024 | 18.90 | 19.26 | 18.87 | 19.17 | 679,145 | +0.20(+1.05%) |
Jun 07, 2024 | 19.25 | 19.27 | 18.91 | 18.97 | 821,438 | -0.44(-2.27%) |
Jun 06, 2024 | 19.36 | 19.43 | 19.30 | 19.41 | 364,646 | +0.02(+0.10%) |
Jun 05, 2024 | 19.37 | 19.43 | 19.18 | 19.39 | 1,526,544 | +0.07(+0.36%) |
Jun 04, 2024 | 19.40 | 19.40 | 19.27 | 19.32 | 766,133 | -0.08(-0.41%) |