Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.35 | 20.38 | 20.34 | 20.34 | 1,043 | -0.01(-0.05%) |
Aug 29, 2024 | 20.38 | 20.38 | 20.34 | 20.35 | 1,710 | +0.01(+0.02%) |
Aug 28, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 285 | +0.00(+0.00%) |
Aug 27, 2024 | 20.31 | 22.91 | 20.31 | 20.34 | 3,798 | -0.10(-0.49%) |
Aug 26, 2024 | 20.43 | 20.48 | 20.43 | 20.45 | 33,026 | +0.00(+0.00%) |
Aug 23, 2024 | 20.46 | 20.46 | 20.39 | 20.45 | 280 | +0.04(+0.17%) |
Aug 22, 2024 | 20.45 | 20.45 | 20.38 | 20.41 | 450 | -0.05(-0.24%) |
Aug 21, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 1,930 | +0.05(+0.27%) |
Aug 20, 2024 | 20.44 | 20.44 | 20.41 | 20.41 | 348 | +0.02(+0.07%) |
Aug 19, 2024 | 20.42 | 20.43 | 20.38 | 20.39 | 3,403 | -0.03(-0.15%) |
Aug 16, 2024 | 20.41 | 20.42 | 20.40 | 20.42 | 2,152 | +0.06(+0.27%) |
Aug 15, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 27 | -0.05(-0.24%) |
Aug 14, 2024 | 20.44 | 20.44 | 20.41 | 20.41 | 675 | -0.01(-0.02%) |
Aug 13, 2024 | 20.40 | 20.47 | 20.39 | 20.42 | 18,798 | +0.06(+0.29%) |
Aug 12, 2024 | 20.38 | 20.38 | 20.33 | 20.36 | 603 | +0.00(+0.02%) |
Aug 09, 2024 | 20.33 | 20.36 | 20.33 | 20.36 | 2,400 | +0.04(+0.17%) |
Aug 08, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 68 | -0.02(-0.07%) |
Aug 07, 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 1,460 | -0.02(-0.07%) |
Aug 06, 2024 | 20.40 | 20.40 | 20.32 | 20.35 | 333 | -0.03(-0.15%) |
Aug 05, 2024 | 20.47 | 20.47 | 20.38 | 20.38 | 232 | -0.01(-0.02%) |
Aug 02, 2024 | 20.41 | 20.45 | 20.39 | 20.39 | 1,052 | +0.03(+0.12%) |
Aug 01, 2024 | 20.36 | 20.36 | 20.34 | 20.36 | 815 | +0.08(+0.39%) |
Jul 31, 2024 | 20.34 | 20.34 | 20.28 | 20.28 | 3,396 | -0.00(-0.02%) |
Jul 30, 2024 | 20.27 | 20.29 | 20.27 | 20.29 | 643 | +0.02(+0.10%) |
Jul 29, 2024 | 20.30 | 20.31 | 20.27 | 20.27 | 1,109 | +0.02(+0.07%) |
Jul 26, 2024 | 20.29 | 20.29 | 20.25 | 20.25 | 306 | -0.00(-0.00%) |
Jul 25, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 746 | +0.02(+0.12%) |
Jul 24, 2024 | 20.28 | 20.28 | 20.23 | 20.23 | 254 | -0.01(-0.05%) |
Jul 23, 2024 | 20.20 | 20.27 | 20.20 | 20.24 | 1,341 | -0.03(-0.15%) |
Jul 22, 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 1,094 | +0.05(+0.25%) |
Jul 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | -0.01(-0.07%) |
Jul 18, 2024 | 20.27 | 20.28 | 20.23 | 20.23 | 311 | +0.00(+0.00%) |
Jul 17, 2024 | 20.26 | 20.26 | 20.23 | 20.23 | 1,551 | -0.03(-0.17%) |
Jul 16, 2024 | 20.30 | 20.31 | 20.26 | 20.27 | 1,908 | +0.04(+0.22%) |
Jul 15, 2024 | 20.26 | 20.26 | 20.19 | 20.22 | 1,085 | -0.01(-0.05%) |
Jul 12, 2024 | 20.26 | 20.27 | 20.23 | 20.23 | 1,786 | +0.03(+0.15%) |
Jul 11, 2024 | 20.24 | 20.24 | 20.17 | 20.20 | 1,614 | +0.03(+0.15%) |
Jul 10, 2024 | 20.20 | 20.21 | 20.15 | 20.17 | 2,072 | +0.00(+0.00%) |
Jul 09, 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 15,212 | +0.00(+0.00%) |
Jul 08, 2024 | 20.21 | 20.26 | 20.17 | 20.17 | 2,802 | +0.01(+0.05%) |
Jul 05, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 146 | +0.01(+0.07%) |
Jul 03, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.03(+0.17%) |
Jul 02, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 7,071 | -0.03(-0.17%) |
Jul 01, 2024 | 20.14 | 20.19 | 20.14 | 20.15 | 2,642 | +0.04(+0.22%) |
Jun 28, 2024 | 20.17 | 20.17 | 20.10 | 20.10 | 1,628 | -0.00(-0.02%) |
Jun 27, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 295 | +0.02(+0.07%) |
Jun 26, 2024 | 20.06 | 20.11 | 20.05 | 20.09 | 989 | -0.01(-0.04%) |
Jun 25, 2024 | 20.15 | 20.15 | 20.10 | 20.10 | 336 | -0.01(-0.07%) |
Jun 24, 2024 | 20.13 | 20.50 | 20.12 | 20.12 | 2,923 | +0.00(+0.02%) |
Jun 21, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 1,200 | -0.03(-0.17%) |
Jun 20, 2024 | 20.06 | 20.15 | 20.06 | 20.15 | 1,233 | +0.04(+0.22%) |
Jun 18, 2024 | 20.15 | 20.15 | 20.10 | 20.10 | 375 | -0.02(-0.12%) |
Jun 17, 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 1,738 | +0.02(+0.12%) |
Jun 14, 2024 | 20.14 | 20.15 | 20.10 | 20.10 | 903 | -0.02(-0.12%) |
Jun 13, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 24,010 | +0.05(+0.25%) |
Jun 12, 2024 | 20.15 | 20.16 | 20.08 | 20.08 | 835 | +0.02(+0.12%) |
Jun 11, 2024 | 20.06 | 20.06 | 20.05 | 20.05 | 39,889 | +0.01(+0.05%) |
Jun 10, 2024 | 20.07 | 20.07 | 20.04 | 20.04 | 615 | +0.00(+0.02%) |
Jun 07, 2024 | 20.07 | 20.07 | 20.04 | 20.04 | 286 | -0.02(-0.12%) |
Jun 06, 2024 | 20.10 | 20.10 | 20.06 | 20.06 | 503 | -0.02(-0.12%) |
Jun 05, 2024 | 20.12 | 20.12 | 20.09 | 20.09 | 713 | +0.04(+0.20%) |
Jun 04, 2024 | 20.09 | 20.09 | 20.05 | 20.05 | 6,183 | +0.01(+0.05%) |