Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.95 | 20.96 | 20.89 | 20.89 | 23,123 | -0.06(-0.27%) |
Aug 29, 2024 | 20.94 | 20.97 | 20.92 | 20.95 | 39,974 | -0.02(-0.09%) |
Aug 28, 2024 | 20.98 | 21.00 | 20.97 | 20.97 | 16,072 | -0.01(-0.03%) |
Aug 27, 2024 | 20.94 | 20.99 | 20.93 | 20.98 | 88,007 | -0.01(-0.07%) |
Aug 26, 2024 | 21.01 | 21.03 | 20.98 | 20.99 | 49,246 | -0.01(-0.05%) |
Aug 23, 2024 | 20.95 | 21.01 | 20.94 | 21.00 | 82,562 | +0.07(+0.33%) |
Aug 22, 2024 | 20.96 | 20.96 | 20.90 | 20.93 | 40,531 | -0.08(-0.38%) |
Aug 21, 2024 | 20.98 | 21.05 | 20.96 | 21.01 | 17,605 | +0.04(+0.17%) |
Aug 20, 2024 | 20.94 | 20.98 | 20.93 | 20.98 | 77,564 | +0.07(+0.31%) |
Aug 19, 2024 | 20.88 | 20.93 | 20.88 | 20.91 | 117,612 | +0.03(+0.15%) |
Aug 16, 2024 | 20.89 | 20.89 | 20.84 | 20.88 | 25,727 | +0.04(+0.19%) |
Aug 15, 2024 | 20.80 | 20.85 | 20.80 | 20.84 | 65,014 | -0.10(-0.48%) |
Aug 14, 2024 | 20.93 | 20.96 | 20.93 | 20.94 | 24,015 | +0.03(+0.12%) |
Aug 13, 2024 | 20.89 | 20.91 | 20.89 | 20.91 | 46,349 | +0.05(+0.26%) |
Aug 12, 2024 | 20.79 | 20.86 | 20.78 | 20.86 | 61,926 | +0.05(+0.24%) |
Aug 09, 2024 | 20.82 | 20.82 | 20.79 | 20.81 | 25,296 | +0.07(+0.36%) |
Aug 08, 2024 | 20.72 | 20.74 | 20.71 | 20.74 | 37,273 | -0.04(-0.22%) |
Aug 07, 2024 | 20.78 | 20.82 | 20.77 | 20.78 | 43,756 | -0.08(-0.38%) |
Aug 06, 2024 | 20.97 | 20.97 | 20.84 | 20.86 | 59,900 | -0.15(-0.71%) |
Aug 05, 2024 | 21.12 | 21.12 | 20.94 | 21.01 | 96,423 | +0.04(+0.19%) |
Aug 02, 2024 | 20.87 | 20.98 | 20.87 | 20.97 | 46,780 | +0.27(+1.30%) |
Aug 01, 2024 | 20.68 | 20.73 | 20.68 | 20.70 | 96,751 | +0.00(+0.00%) |
Jul 31, 2024 | 20.64 | 20.70 | 20.61 | 20.70 | 109,842 | +0.11(+0.54%) |
Jul 30, 2024 | 20.56 | 20.60 | 20.55 | 20.59 | 78,603 | +0.05(+0.23%) |
Jul 29, 2024 | 20.56 | 20.57 | 20.54 | 20.54 | 21,932 | +0.03(+0.15%) |
Jul 26, 2024 | 20.50 | 20.52 | 20.50 | 20.51 | 56,381 | +0.06(+0.29%) |
Jul 25, 2024 | 20.43 | 20.49 | 20.43 | 20.45 | 53,412 | +0.04(+0.17%) |
Jul 24, 2024 | 20.50 | 20.50 | 20.41 | 20.41 | 1,520,153 | -0.03(-0.12%) |
Jul 23, 2024 | 20.46 | 20.49 | 20.44 | 20.44 | 53,318 | -0.00(-0.02%) |
Jul 22, 2024 | 20.49 | 20.49 | 20.41 | 20.45 | 26,375 | -0.02(-0.09%) |
Jul 19, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 48,529 | -0.05(-0.22%) |
Jul 18, 2024 | 20.54 | 20.55 | 20.51 | 20.51 | 14,262 | -0.04(-0.19%) |
Jul 17, 2024 | 20.52 | 20.58 | 20.51 | 20.55 | 51,092 | +0.01(+0.05%) |
Jul 16, 2024 | 20.51 | 20.55 | 20.50 | 20.54 | 150,888 | +0.08(+0.39%) |
Jul 15, 2024 | 20.47 | 20.49 | 20.44 | 20.46 | 56,242 | -0.05(-0.24%) |
Jul 12, 2024 | 20.48 | 20.52 | 20.48 | 20.51 | 57,774 | +0.03(+0.15%) |
Jul 11, 2024 | 20.50 | 20.52 | 20.47 | 20.48 | 21,784 | +0.11(+0.54%) |
Jul 10, 2024 | 20.37 | 20.38 | 20.35 | 20.37 | 37,411 | +0.03(+0.15%) |
Jul 09, 2024 | 20.36 | 20.36 | 20.31 | 20.34 | 554,349 | -0.04(-0.17%) |
Jul 08, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 31,542 | +0.01(+0.05%) |
Jul 05, 2024 | 20.35 | 20.37 | 20.31 | 20.36 | 12,598 | +0.08(+0.39%) |
Jul 03, 2024 | 20.19 | 20.29 | 20.19 | 20.29 | 12,584 | +0.11(+0.55%) |
Jul 02, 2024 | 20.15 | 20.18 | 20.14 | 20.18 | 237,553 | +0.07(+0.32%) |
Jul 01, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 15,628 | -0.14(-0.71%) |
Jun 28, 2024 | 20.37 | 20.37 | 20.24 | 20.25 | 244,085 | -0.08(-0.39%) |
Jun 27, 2024 | 20.33 | 20.35 | 20.33 | 20.33 | 12,425 | +0.03(+0.17%) |
Jun 26, 2024 | 20.29 | 20.34 | 20.29 | 20.30 | 7,910 | -0.10(-0.51%) |
Jun 25, 2024 | 20.40 | 20.40 | 20.35 | 20.40 | 18,097 | +0.02(+0.08%) |
Jun 24, 2024 | 20.43 | 20.43 | 20.35 | 20.39 | 10,882 | +0.01(+0.07%) |
Jun 21, 2024 | 20.38 | 20.38 | 19.47 | 20.37 | 15,695 | +0.01(+0.07%) |
Jun 20, 2024 | 20.32 | 20.36 | 20.32 | 20.36 | 24,972 | -0.04(-0.22%) |
Jun 18, 2024 | 20.36 | 20.41 | 20.35 | 20.40 | 31,698 | +0.08(+0.38%) |
Jun 17, 2024 | 20.31 | 20.34 | 20.30 | 20.33 | 20,254 | -0.07(-0.33%) |
Jun 14, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 31,397 | +0.04(+0.19%) |
Jun 13, 2024 | 20.32 | 20.36 | 20.30 | 20.36 | 14,948 | +0.11(+0.53%) |
Jun 12, 2024 | 20.30 | 20.34 | 20.25 | 20.25 | 779,208 | +0.08(+0.40%) |
Jun 11, 2024 | 20.11 | 20.17 | 20.10 | 20.17 | 28,584 | +0.08(+0.42%) |
Jun 10, 2024 | 20.09 | 20.10 | 20.07 | 20.09 | 25,997 | -0.04(-0.20%) |
Jun 07, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 12,858 | -0.17(-0.84%) |
Jun 06, 2024 | 20.26 | 20.30 | 20.26 | 20.29 | 41,130 | +0.01(+0.07%) |
Jun 05, 2024 | 20.26 | 20.28 | 20.21 | 20.28 | 87,656 | +0.05(+0.23%) |
Jun 04, 2024 | 20.17 | 20.24 | 20.17 | 20.23 | 161,402 | +0.10(+0.50%) |