Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.42 | 20.45 | 20.39 | 20.44 | 381,332 | +0.06(+0.29%) |
Aug 22, 2024 | 20.39 | 20.42 | 20.35 | 20.38 | 487,516 | -0.03(-0.15%) |
Aug 21, 2024 | 20.39 | 20.43 | 20.37 | 20.41 | 417,756 | +0.04(+0.20%) |
Aug 20, 2024 | 20.37 | 20.37 | 20.35 | 20.37 | 265,766 | +0.03(+0.15%) |
Aug 19, 2024 | 20.33 | 20.35 | 20.32 | 20.34 | 270,904 | -0.07(-0.34%) |
Aug 16, 2024 | 20.40 | 20.42 | 20.37 | 20.41 | 292,556 | +0.03(+0.15%) |
Aug 15, 2024 | 20.38 | 20.38 | 20.35 | 20.38 | 315,850 | -0.06(-0.29%) |
Aug 14, 2024 | 20.43 | 20.45 | 20.41 | 20.44 | 345,972 | +0.03(+0.15%) |
Aug 13, 2024 | 20.49 | 20.49 | 20.38 | 20.41 | 1,006,801 | +0.05(+0.25%) |
Aug 12, 2024 | 20.32 | 20.36 | 20.30 | 20.36 | 237,488 | +0.04(+0.20%) |
Aug 09, 2024 | 20.34 | 20.34 | 20.31 | 20.32 | 311,193 | +0.04(+0.20%) |
Aug 08, 2024 | 20.29 | 20.30 | 20.26 | 20.28 | 999,146 | -0.02(-0.10%) |
Aug 07, 2024 | 20.34 | 20.34 | 20.28 | 20.30 | 339,537 | -0.03(-0.15%) |
Aug 06, 2024 | 20.38 | 20.38 | 20.32 | 20.33 | 317,988 | -0.05(-0.22%) |
Aug 05, 2024 | 20.46 | 20.46 | 20.35 | 20.38 | 718,164 | -0.04(-0.20%) |
Aug 02, 2024 | 20.30 | 20.42 | 20.27 | 20.41 | 187,014 | +0.11(+0.57%) |
Aug 01, 2024 | 20.23 | 20.30 | 20.23 | 20.30 | 1,203,008 | +0.06(+0.30%) |
Jul 31, 2024 | 20.25 | 20.26 | 20.17 | 20.24 | 295,378 | +0.06(+0.30%) |
Jul 30, 2024 | 20.23 | 20.23 | 20.14 | 20.18 | 665,729 | +0.03(+0.15%) |
Jul 29, 2024 | 20.17 | 20.17 | 20.13 | 20.15 | 332,710 | +0.00(+0.00%) |
Jul 26, 2024 | 20.14 | 20.15 | 20.12 | 20.15 | 434,628 | +0.07(+0.35%) |
Jul 25, 2024 | 20.09 | 20.11 | 20.07 | 20.08 | 352,075 | +0.01(+0.05%) |
Jul 24, 2024 | 20.11 | 20.13 | 20.07 | 20.07 | 335,009 | -0.01(-0.05%) |
Jul 23, 2024 | 20.09 | 20.10 | 20.07 | 20.08 | 275,922 | +0.01(+0.05%) |
Jul 22, 2024 | 20.10 | 20.10 | 20.06 | 20.07 | 284,323 | -0.01(-0.04%) |
Jul 19, 2024 | 20.11 | 20.18 | 20.06 | 20.08 | 157,780 | -0.03(-0.15%) |
Jul 18, 2024 | 20.13 | 20.13 | 20.10 | 20.11 | 369,417 | -0.02(-0.12%) |
Jul 17, 2024 | 20.11 | 20.14 | 20.09 | 20.13 | 302,786 | +0.01(+0.05%) |
Jul 16, 2024 | 20.12 | 20.13 | 20.09 | 20.12 | 281,610 | +0.03(+0.17%) |
Jul 15, 2024 | 20.11 | 20.12 | 20.09 | 20.09 | 363,388 | -0.03(-0.15%) |
Jul 12, 2024 | 20.09 | 20.12 | 20.07 | 20.12 | 492,198 | +0.04(+0.20%) |
Jul 11, 2024 | 20.09 | 20.09 | 20.06 | 20.08 | 256,973 | +0.07(+0.35%) |
Jul 10, 2024 | 20.01 | 20.02 | 19.99 | 20.01 | 389,508 | +0.01(+0.05%) |
Jul 09, 2024 | 19.99 | 20.00 | 19.97 | 20.00 | 303,690 | -0.01(-0.05%) |
Jul 08, 2024 | 20.01 | 20.01 | 19.99 | 20.01 | 347,912 | +0.00(+0.00%) |
Jul 05, 2024 | 19.99 | 20.01 | 19.97 | 20.01 | 324,429 | +0.07(+0.37%) |
Jul 03, 2024 | 19.90 | 19.94 | 19.88 | 19.93 | 217,334 | +0.06(+0.33%) |
Jul 02, 2024 | 19.88 | 19.88 | 19.85 | 19.87 | 391,820 | +0.03(+0.15%) |
Jul 01, 2024 | 19.84 | 19.85 | 19.81 | 19.84 | 339,360 | -0.03(-0.15%) |
Jun 28, 2024 | 19.93 | 19.94 | 19.86 | 19.87 | 377,221 | -0.01(-0.05%) |
Jun 27, 2024 | 19.87 | 19.90 | 19.87 | 19.88 | 398,443 | +0.01(+0.05%) |
Jun 26, 2024 | 19.86 | 19.87 | 19.85 | 19.87 | 306,080 | -0.03(-0.15%) |
Jun 25, 2024 | 19.91 | 19.91 | 19.88 | 19.90 | 293,675 | -0.01(-0.05%) |
Jun 24, 2024 | 19.92 | 19.92 | 19.90 | 19.91 | 335,176 | +0.00(+0.02%) |
Jun 21, 2024 | 19.90 | 19.93 | 19.88 | 19.91 | 177,467 | +0.00(+0.03%) |
Jun 20, 2024 | 19.90 | 19.91 | 19.88 | 19.90 | 279,439 | -0.02(-0.10%) |
Jun 18, 2024 | 19.91 | 19.94 | 19.90 | 19.92 | 335,486 | +0.04(+0.20%) |
Jun 17, 2024 | 19.89 | 19.89 | 19.87 | 19.88 | 220,222 | -0.04(-0.20%) |
Jun 14, 2024 | 19.93 | 19.94 | 19.90 | 19.92 | 163,630 | -0.02(-0.10%) |
Jun 13, 2024 | 19.93 | 19.96 | 19.91 | 19.94 | 200,278 | +0.06(+0.30%) |
Jun 12, 2024 | 19.94 | 19.95 | 19.87 | 19.88 | 502,414 | +0.08(+0.40%) |
Jun 11, 2024 | 19.77 | 19.82 | 19.77 | 19.80 | 165,882 | +0.02(+0.13%) |
Jun 10, 2024 | 19.77 | 19.78 | 19.76 | 19.78 | 288,275 | -0.01(-0.03%) |
Jun 07, 2024 | 19.80 | 19.80 | 19.77 | 19.78 | 586,163 | -0.09(-0.45%) |
Jun 06, 2024 | 19.87 | 19.88 | 19.86 | 19.87 | 177,983 | -0.00(-0.02%) |
Jun 05, 2024 | 19.86 | 19.88 | 19.82 | 19.88 | 220,229 | +0.02(+0.12%) |
Jun 04, 2024 | 19.84 | 19.86 | 19.82 | 19.85 | 168,881 | +0.05(+0.25%) |