Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 20.60 | 20.64 | 20.60 | 20.64 | 10,728 | +0.07(+0.33%) |
Aug 12, 2024 | 20.53 | 20.58 | 20.52 | 20.57 | 27,021 | +0.06(+0.32%) |
Aug 09, 2024 | 20.51 | 20.52 | 20.49 | 20.51 | 14,360 | +0.03(+0.13%) |
Aug 08, 2024 | 20.62 | 20.62 | 20.43 | 20.48 | 16,486 | -0.05(-0.25%) |
Aug 07, 2024 | 20.64 | 20.64 | 20.49 | 20.53 | 16,507 | -0.05(-0.24%) |
Aug 06, 2024 | 20.64 | 20.64 | 20.56 | 20.58 | 12,311 | -0.13(-0.65%) |
Aug 05, 2024 | 20.68 | 20.91 | 20.63 | 20.71 | 33,335 | +0.03(+0.17%) |
Aug 02, 2024 | 20.58 | 20.69 | 20.57 | 20.68 | 11,487 | +0.23(+1.12%) |
Aug 01, 2024 | 20.40 | 20.46 | 20.40 | 20.45 | 12,920 | +0.12(+0.57%) |
Jul 31, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 6,654 | +0.07(+0.37%) |
Jul 30, 2024 | 20.22 | 20.26 | 20.21 | 20.26 | 14,978 | +0.03(+0.16%) |
Jul 29, 2024 | 20.25 | 20.25 | 20.22 | 20.23 | 32,410 | +0.03(+0.15%) |
Jul 26, 2024 | 20.19 | 20.20 | 20.18 | 20.20 | 6,154 | +0.07(+0.35%) |
Jul 25, 2024 | 20.13 | 20.15 | 20.09 | 20.13 | 34,934 | +0.03(+0.15%) |
Jul 24, 2024 | 20.13 | 20.16 | 20.09 | 20.10 | 7,295 | -0.03(-0.15%) |
Jul 23, 2024 | 20.13 | 20.15 | 20.12 | 20.13 | 15,640 | +0.02(+0.10%) |
Jul 22, 2024 | 20.14 | 20.14 | 20.08 | 20.11 | 79,982 | -0.01(-0.05%) |
Jul 19, 2024 | 20.13 | 20.13 | 20.11 | 20.12 | 2,840 | -0.06(-0.30%) |
Jul 18, 2024 | 20.19 | 20.26 | 20.17 | 20.18 | 30,133 | -0.04(-0.20%) |
Jul 17, 2024 | 20.25 | 20.25 | 20.16 | 20.22 | 26,682 | +0.02(+0.10%) |
Jul 16, 2024 | 20.13 | 20.20 | 20.12 | 20.20 | 13,699 | +0.06(+0.30%) |
Jul 15, 2024 | 20.25 | 20.25 | 20.11 | 20.14 | 40,895 | -0.05(-0.25%) |
Jul 12, 2024 | 20.16 | 20.19 | 20.14 | 20.19 | 16,594 | +0.05(+0.25%) |
Jul 11, 2024 | 20.15 | 20.16 | 20.13 | 20.14 | 10,542 | +0.10(+0.50%) |
Jul 10, 2024 | 20.05 | 20.05 | 20.00 | 20.04 | 39,640 | +0.01(+0.05%) |
Jul 09, 2024 | 20.00 | 20.03 | 19.97 | 20.03 | 17,460 | +0.00(+0.00%) |
Jul 08, 2024 | 20.00 | 20.04 | 20.00 | 20.03 | 17,435 | +0.01(+0.05%) |
Jul 05, 2024 | 19.95 | 20.03 | 19.95 | 20.02 | 8,475 | +0.10(+0.50%) |
Jul 03, 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 10,244 | +0.10(+0.50%) |
Jul 02, 2024 | 19.78 | 19.82 | 19.78 | 19.82 | 14,524 | +0.08(+0.40%) |
Jul 01, 2024 | 19.81 | 19.82 | 19.74 | 19.74 | 16,780 | -0.15(-0.75%) |
Jun 28, 2024 | 19.98 | 19.98 | 19.87 | 19.89 | 4,371 | -0.07(-0.35%) |
Jun 27, 2024 | 19.89 | 19.97 | 19.89 | 19.96 | 11,701 | +0.06(+0.29%) |
Jun 26, 2024 | 19.96 | 20.01 | 19.90 | 19.90 | 19,013 | -0.10(-0.50%) |
Jun 25, 2024 | 20.00 | 20.01 | 19.96 | 20.00 | 20,344 | +0.00(+0.00%) |
Jun 24, 2024 | 20.01 | 20.01 | 19.96 | 20.00 | 18,474 | +0.03(+0.15%) |
Jun 21, 2024 | 19.96 | 19.97 | 19.93 | 19.97 | 76,041 | -0.01(-0.04%) |
Jun 20, 2024 | 19.98 | 19.98 | 19.93 | 19.98 | 9,258 | -0.03(-0.15%) |
Jun 18, 2024 | 19.93 | 20.01 | 19.93 | 20.01 | 9,430 | +0.07(+0.37%) |
Jun 17, 2024 | 19.92 | 19.94 | 19.90 | 19.94 | 19,194 | -0.06(-0.32%) |
Jun 14, 2024 | 20.01 | 20.01 | 19.98 | 20.00 | 66,917 | +0.00(+0.00%) |
Jun 13, 2024 | 19.95 | 20.02 | 19.95 | 20.00 | 5,797 | +0.11(+0.55%) |
Jun 12, 2024 | 19.91 | 19.97 | 19.89 | 19.89 | 20,802 | +0.09(+0.45%) |
Jun 11, 2024 | 19.73 | 19.80 | 19.71 | 19.80 | 9,014 | +0.10(+0.53%) |
Jun 10, 2024 | 19.67 | 19.71 | 19.66 | 19.70 | 5,104 | -0.04(-0.23%) |
Jun 07, 2024 | 19.80 | 19.80 | 19.74 | 19.74 | 1,898 | -0.16(-0.80%) |
Jun 06, 2024 | 19.96 | 19.96 | 19.88 | 19.90 | 8,956 | +0.00(+0.00%) |
Jun 05, 2024 | 19.86 | 19.90 | 19.82 | 19.90 | 21,120 | +0.06(+0.30%) |
Jun 04, 2024 | 19.80 | 19.84 | 19.79 | 19.84 | 4,770 | +0.10(+0.50%) |