Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.50 | 20.61 | 20.33 | 20.44 | 106,854 | +0.02(+0.10%) |
Aug 29, 2024 | 20.35 | 20.46 | 20.32 | 20.42 | 80,057 | +0.09(+0.44%) |
Aug 28, 2024 | 20.42 | 20.50 | 20.31 | 20.33 | 83,625 | -0.18(-0.88%) |
Aug 27, 2024 | 20.37 | 20.59 | 20.23 | 20.51 | 152,661 | +0.21(+1.03%) |
Aug 26, 2024 | 20.21 | 20.42 | 20.21 | 20.30 | 109,131 | +0.07(+0.35%) |
Aug 23, 2024 | 20.20 | 20.26 | 20.16 | 20.23 | 100,581 | +0.10(+0.50%) |
Aug 22, 2024 | 20.11 | 20.40 | 20.09 | 20.13 | 136,895 | -0.04(-0.20%) |
Aug 21, 2024 | 20.20 | 20.33 | 20.02 | 20.17 | 98,990 | -0.02(-0.10%) |
Aug 20, 2024 | 20.15 | 20.29 | 20.12 | 20.19 | 112,226 | -0.04(-0.20%) |
Aug 19, 2024 | 20.22 | 20.34 | 20.12 | 20.23 | 93,422 | +0.04(+0.20%) |
Aug 16, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 67,657 | +0.23(+1.15%) |
Aug 15, 2024 | 19.82 | 20.00 | 19.82 | 19.96 | 79,119 | +0.09(+0.45%) |
Aug 14, 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 100,732 | +0.06(+0.30%) |
Aug 13, 2024 | 19.81 | 19.89 | 19.76 | 19.81 | 109,949 | -0.11(-0.55%) |
Aug 12, 2024 | 20.00 | 20.09 | 19.90 | 19.92 | 139,052 | -0.06(-0.30%) |
Aug 09, 2024 | 20.00 | 20.04 | 19.78 | 19.98 | 49,659 | +0.04(+0.20%) |
Aug 08, 2024 | 19.91 | 19.99 | 19.81 | 19.94 | 65,925 | +0.19(+0.96%) |
Aug 07, 2024 | 20.04 | 20.04 | 19.72 | 19.75 | 101,731 | -0.16(-0.80%) |
Aug 06, 2024 | 19.70 | 20.00 | 19.62 | 19.91 | 64,877 | +0.22(+1.12%) |
Aug 05, 2024 | 19.75 | 19.90 | 19.60 | 19.69 | 121,744 | -0.38(-1.89%) |
Aug 02, 2024 | 19.97 | 20.10 | 19.80 | 20.07 | 128,239 | +0.09(+0.45%) |
Aug 01, 2024 | 19.90 | 20.10 | 19.87 | 19.98 | 106,449 | +0.12(+0.60%) |
Jul 31, 2024 | 19.92 | 20.08 | 19.79 | 19.86 | 129,093 | -0.02(-0.10%) |
Jul 30, 2024 | 19.96 | 20.01 | 19.84 | 19.88 | 110,690 | -0.04(-0.20%) |
Jul 29, 2024 | 19.88 | 19.93 | 19.81 | 19.92 | 45,639 | +0.04(+0.20%) |
Jul 26, 2024 | 19.90 | 19.98 | 19.75 | 19.88 | 91,740 | +0.06(+0.30%) |
Jul 25, 2024 | 19.68 | 19.90 | 19.67 | 19.82 | 84,857 | +0.07(+0.35%) |
Jul 24, 2024 | 19.75 | 19.82 | 19.65 | 19.75 | 49,050 | -0.07(-0.35%) |
Jul 23, 2024 | 19.83 | 19.86 | 19.75 | 19.82 | 47,622 | +0.00(+0.00%) |
Jul 22, 2024 | 19.61 | 19.87 | 19.51 | 19.82 | 100,213 | +0.27(+1.38%) |
Jul 19, 2024 | 19.42 | 19.63 | 19.42 | 19.55 | 21,026 | +0.08(+0.41%) |
Jul 18, 2024 | 19.90 | 19.97 | 19.42 | 19.47 | 170,934 | -0.36(-1.82%) |
Jul 17, 2024 | 19.86 | 19.94 | 19.75 | 19.83 | 68,874 | -0.03(-0.15%) |
Jul 16, 2024 | 19.86 | 19.97 | 19.74 | 19.86 | 67,367 | +0.09(+0.48%) |
Jul 15, 2024 | 19.89 | 19.91 | 19.68 | 19.77 | 116,603 | -0.08(-0.40%) |
Jul 12, 2024 | 19.93 | 19.93 | 19.81 | 19.85 | 78,797 | +0.00(+0.00%) |
Jul 11, 2024 | 19.72 | 19.88 | 19.67 | 19.85 | 142,013 | +0.15(+0.76%) |
Jul 10, 2024 | 19.80 | 19.86 | 19.61 | 19.70 | 130,119 | -0.04(-0.20%) |
Jul 09, 2024 | 19.64 | 19.80 | 19.62 | 19.74 | 122,039 | +0.10(+0.51%) |
Jul 08, 2024 | 19.75 | 19.79 | 19.57 | 19.64 | 99,908 | -0.08(-0.40%) |
Jul 05, 2024 | 19.62 | 19.77 | 19.57 | 19.72 | 74,657 | +0.15(+0.76%) |
Jul 03, 2024 | 19.65 | 19.72 | 19.54 | 19.57 | 71,835 | -0.03(-0.15%) |
Jul 02, 2024 | 19.81 | 19.85 | 19.54 | 19.60 | 180,198 | -0.20(-1.00%) |
Jul 01, 2024 | 19.79 | 19.93 | 19.61 | 19.80 | 238,067 | +0.08(+0.40%) |
Jun 28, 2024 | 19.69 | 19.93 | 19.61 | 19.72 | 321,043 | +0.24(+1.22%) |
Jun 27, 2024 | 19.36 | 19.48 | 19.15 | 19.48 | 111,858 | +0.22(+1.14%) |
Jun 26, 2024 | 19.17 | 19.27 | 19.12 | 19.26 | 82,408 | +0.03(+0.15%) |
Jun 25, 2024 | 19.20 | 19.29 | 19.15 | 19.23 | 78,126 | -0.04(-0.21%) |
Jun 24, 2024 | 19.03 | 19.33 | 19.02 | 19.27 | 126,842 | +0.18(+0.94%) |
Jun 21, 2024 | 19.10 | 19.12 | 18.98 | 19.09 | 55,648 | +0.07(+0.37%) |
Jun 20, 2024 | 19.03 | 19.14 | 18.93 | 19.02 | 158,892 | -0.10(-0.52%) |
Jun 18, 2024 | 19.22 | 19.29 | 19.08 | 19.12 | 123,577 | -0.11(-0.57%) |
Jun 17, 2024 | 19.17 | 19.44 | 19.15 | 19.23 | 96,337 | -0.06(-0.31%) |
Jun 14, 2024 | 19.42 | 19.42 | 19.19 | 19.29 | 52,938 | -0.05(-0.26%) |
Jun 13, 2024 | 19.45 | 19.48 | 19.19 | 19.34 | 92,555 | -0.11(-0.56%) |
Jun 12, 2024 | 19.38 | 19.53 | 19.37 | 19.45 | 113,552 | +0.18(+0.93%) |
Jun 11, 2024 | 19.23 | 19.32 | 19.15 | 19.27 | 77,007 | +0.09(+0.49%) |
Jun 10, 2024 | 19.09 | 19.34 | 19.09 | 19.18 | 100,575 | -0.07(-0.36%) |
Jun 07, 2024 | 19.15 | 19.28 | 19.12 | 19.25 | 100,430 | +0.10(+0.52%) |
Jun 06, 2024 | 19.27 | 19.27 | 19.09 | 19.15 | 94,560 | -0.10(-0.51%) |
Jun 05, 2024 | 19.22 | 19.26 | 19.15 | 19.25 | 79,075 | +0.13(+0.67%) |
Jun 04, 2024 | 19.18 | 19.27 | 19.05 | 19.12 | 148,615 | -0.02(-0.10%) |