Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 19.94 | 20.03 | 19.90 | 19.96 | 16,456 | +0.02(+0.08%) |
Aug 27, 2024 | 20.01 | 20.07 | 19.90 | 19.95 | 14,692 | -0.02(-0.08%) |
Aug 26, 2024 | 19.98 | 20.00 | 19.93 | 19.96 | 20,335 | +0.01(+0.05%) |
Aug 23, 2024 | 19.96 | 20.00 | 19.89 | 19.95 | 23,547 | -0.01(-0.03%) |
Aug 22, 2024 | 19.89 | 19.96 | 19.86 | 19.96 | 55,727 | +0.00(+0.00%) |
Aug 21, 2024 | 19.89 | 19.97 | 19.80 | 19.96 | 28,293 | +0.13(+0.66%) |
Aug 20, 2024 | 19.81 | 19.86 | 19.81 | 19.83 | 17,082 | +0.01(+0.05%) |
Aug 19, 2024 | 19.80 | 19.86 | 19.79 | 19.82 | 34,256 | -0.17(-0.85%) |
Aug 16, 2024 | 19.90 | 20.00 | 19.90 | 19.99 | 16,966 | +0.10(+0.50%) |
Aug 15, 2024 | 19.92 | 20.00 | 19.82 | 19.89 | 16,328 | +0.01(+0.05%) |
Aug 14, 2024 | 19.86 | 19.90 | 19.84 | 19.88 | 23,718 | +0.03(+0.15%) |
Aug 13, 2024 | 19.82 | 19.85 | 19.82 | 19.85 | 11,443 | +0.05(+0.25%) |
Aug 12, 2024 | 19.81 | 19.81 | 19.75 | 19.80 | 15,323 | -0.01(-0.05%) |
Aug 09, 2024 | 19.79 | 19.81 | 19.76 | 19.81 | 9,921 | +0.06(+0.30%) |
Aug 08, 2024 | 19.71 | 19.77 | 19.71 | 19.75 | 26,123 | +0.05(+0.25%) |
Aug 07, 2024 | 19.71 | 19.76 | 19.66 | 19.70 | 32,239 | +0.06(+0.31%) |
Aug 06, 2024 | 19.62 | 19.70 | 19.62 | 19.64 | 29,499 | +0.01(+0.05%) |
Aug 05, 2024 | 19.62 | 19.70 | 19.60 | 19.63 | 26,665 | -0.10(-0.51%) |
Aug 02, 2024 | 19.80 | 19.80 | 19.72 | 19.73 | 17,697 | -0.04(-0.20%) |
Aug 01, 2024 | 19.78 | 19.84 | 19.73 | 19.77 | 36,297 | +0.02(+0.10%) |
Jul 31, 2024 | 19.74 | 19.78 | 19.73 | 19.75 | 35,023 | +0.06(+0.30%) |
Jul 30, 2024 | 19.70 | 19.72 | 19.67 | 19.69 | 31,728 | +0.00(+0.00%) |
Jul 29, 2024 | 19.71 | 19.71 | 19.68 | 19.69 | 16,493 | +0.03(+0.15%) |
Jul 26, 2024 | 19.70 | 19.71 | 19.66 | 19.66 | 36,944 | +0.00(+0.00%) |
Jul 25, 2024 | 19.70 | 19.71 | 19.65 | 19.66 | 32,216 | +0.03(+0.15%) |
Jul 24, 2024 | 19.67 | 19.68 | 19.63 | 19.63 | 32,176 | -0.03(-0.15%) |
Jul 23, 2024 | 19.65 | 19.69 | 19.65 | 19.66 | 15,219 | -0.01(-0.05%) |
Jul 22, 2024 | 19.64 | 19.68 | 19.64 | 19.67 | 38,468 | +0.08(+0.42%) |
Jul 19, 2024 | 19.60 | 19.69 | 19.58 | 19.59 | 15,316 | -0.01(-0.05%) |
Jul 18, 2024 | 19.67 | 19.70 | 19.59 | 19.60 | 29,964 | -0.07(-0.35%) |
Jul 17, 2024 | 19.66 | 19.67 | 19.62 | 19.67 | 28,996 | +0.00(+0.00%) |
Jul 16, 2024 | 19.66 | 19.69 | 19.64 | 19.67 | 29,441 | +0.05(+0.25%) |
Jul 15, 2024 | 19.63 | 19.76 | 19.61 | 19.62 | 21,782 | -0.02(-0.13%) |
Jul 12, 2024 | 19.62 | 19.66 | 19.61 | 19.64 | 33,239 | +0.03(+0.18%) |
Jul 11, 2024 | 19.60 | 19.61 | 19.59 | 19.61 | 22,362 | +0.04(+0.20%) |
Jul 10, 2024 | 19.58 | 19.59 | 19.54 | 19.57 | 21,735 | +0.03(+0.15%) |
Jul 09, 2024 | 19.54 | 19.55 | 19.52 | 19.54 | 17,308 | +0.01(+0.05%) |
Jul 08, 2024 | 19.56 | 19.56 | 19.51 | 19.53 | 16,451 | -0.04(-0.20%) |
Jul 05, 2024 | 19.47 | 19.57 | 19.46 | 19.57 | 13,238 | +0.11(+0.56%) |
Jul 03, 2024 | 19.45 | 19.48 | 19.45 | 19.46 | 6,208 | +0.03(+0.15%) |
Jul 02, 2024 | 19.40 | 19.44 | 19.39 | 19.43 | 41,683 | +0.05(+0.26%) |
Jul 01, 2024 | 19.42 | 19.44 | 19.37 | 19.38 | 18,858 | -0.01(-0.05%) |
Jun 28, 2024 | 19.47 | 19.56 | 19.39 | 19.39 | 18,515 | -0.04(-0.20%) |
Jun 27, 2024 | 19.48 | 19.51 | 19.43 | 19.43 | 36,071 | -0.01(-0.05%) |
Jun 26, 2024 | 19.44 | 19.47 | 19.42 | 19.44 | 24,532 | -0.04(-0.20%) |
Jun 25, 2024 | 19.52 | 19.54 | 19.47 | 19.48 | 14,978 | -0.02(-0.10%) |
Jun 24, 2024 | 19.48 | 19.53 | 19.48 | 19.50 | 19,492 | +0.02(+0.11%) |
Jun 21, 2024 | 19.52 | 19.52 | 19.46 | 19.48 | 7,721 | +0.00(+0.00%) |
Jun 20, 2024 | 19.47 | 19.48 | 19.41 | 19.48 | 16,613 | -0.01(-0.05%) |
Jun 18, 2024 | 19.41 | 19.49 | 19.38 | 19.49 | 25,259 | +0.08(+0.41%) |
Jun 17, 2024 | 19.44 | 19.44 | 19.39 | 19.41 | 34,825 | -0.02(-0.13%) |
Jun 14, 2024 | 19.47 | 19.49 | 19.42 | 19.43 | 16,874 | -0.06(-0.33%) |
Jun 13, 2024 | 19.51 | 19.51 | 19.45 | 19.50 | 16,929 | +0.00(+0.00%) |
Jun 12, 2024 | 19.46 | 19.50 | 19.44 | 19.50 | 19,501 | +0.10(+0.51%) |
Jun 11, 2024 | 19.39 | 19.43 | 19.39 | 19.40 | 16,369 | +0.01(+0.05%) |
Jun 10, 2024 | 19.40 | 19.41 | 19.38 | 19.39 | 8,600 | -0.01(-0.05%) |
Jun 07, 2024 | 19.44 | 19.44 | 19.39 | 19.40 | 15,776 | -0.05(-0.25%) |
Jun 06, 2024 | 19.45 | 19.45 | 19.43 | 19.45 | 11,778 | -0.02(-0.10%) |
Jun 05, 2024 | 19.45 | 19.47 | 19.38 | 19.47 | 23,081 | +0.02(+0.10%) |
Jun 04, 2024 | 19.45 | 19.46 | 19.42 | 19.45 | 15,567 | +0.01(+0.05%) |