Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.57 | 20.58 | 20.56 | 20.57 | 771,100 | +0.00(+0.02%) |
Aug 22, 2024 | 20.57 | 20.57 | 20.56 | 20.57 | 586,596 | +0.00(+0.02%) |
Aug 21, 2024 | 20.55 | 20.57 | 20.55 | 20.57 | 688,072 | +0.02(+0.07%) |
Aug 20, 2024 | 20.56 | 20.56 | 20.54 | 20.55 | 663,273 | +0.01(+0.05%) |
Aug 19, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 706,406 | -0.08(-0.39%) |
Aug 16, 2024 | 20.61 | 20.62 | 20.60 | 20.62 | 670,479 | +0.01(+0.05%) |
Aug 15, 2024 | 20.61 | 20.61 | 20.60 | 20.61 | 576,608 | -0.01(-0.05%) |
Aug 14, 2024 | 20.62 | 20.62 | 20.60 | 20.62 | 577,272 | +0.01(+0.05%) |
Aug 13, 2024 | 20.59 | 20.61 | 20.59 | 20.61 | 622,469 | +0.02(+0.10%) |
Aug 12, 2024 | 20.59 | 20.60 | 20.58 | 20.59 | 366,750 | -0.00(-0.01%) |
Aug 09, 2024 | 20.60 | 20.60 | 20.58 | 20.59 | 756,709 | +0.00(+0.01%) |
Aug 08, 2024 | 20.58 | 20.59 | 20.57 | 20.59 | 1,028,152 | +0.02(+0.07%) |
Aug 07, 2024 | 20.57 | 20.58 | 20.57 | 20.57 | 485,936 | -0.00(-0.02%) |
Aug 06, 2024 | 20.59 | 20.59 | 20.57 | 20.58 | 1,047,278 | +0.01(+0.05%) |
Aug 05, 2024 | 20.59 | 20.59 | 20.57 | 20.57 | 1,769,391 | +0.00(+0.00%) |
Aug 02, 2024 | 20.55 | 20.58 | 20.55 | 20.57 | 844,260 | +0.03(+0.15%) |
Aug 01, 2024 | 20.54 | 20.55 | 20.53 | 20.54 | 799,636 | +0.01(+0.05%) |
Jul 31, 2024 | 20.53 | 20.54 | 20.52 | 20.53 | 624,456 | +0.01(+0.05%) |
Jul 30, 2024 | 20.53 | 20.53 | 20.52 | 20.52 | 893,962 | +0.00(+0.00%) |
Jul 29, 2024 | 20.53 | 20.53 | 20.51 | 20.52 | 708,565 | +0.01(+0.05%) |
Jul 26, 2024 | 20.52 | 20.52 | 20.50 | 20.51 | 817,537 | +0.01(+0.05%) |
Jul 25, 2024 | 20.50 | 20.51 | 20.49 | 20.50 | 789,186 | +0.01(+0.05%) |
Jul 24, 2024 | 20.51 | 20.51 | 20.49 | 20.49 | 864,948 | +0.00(+0.00%) |
Jul 23, 2024 | 20.49 | 20.50 | 20.48 | 20.49 | 527,453 | +0.01(+0.05%) |
Jul 22, 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 655,499 | -0.00(-0.02%) |
Jul 19, 2024 | 20.51 | 20.51 | 20.48 | 20.48 | 249,008 | +0.01(+0.02%) |
Jul 18, 2024 | 20.48 | 20.49 | 20.48 | 20.48 | 863,549 | +0.00(+0.00%) |
Jul 17, 2024 | 20.48 | 20.49 | 20.48 | 20.48 | 1,308,825 | -0.02(-0.10%) |
Jul 16, 2024 | 20.49 | 20.50 | 20.48 | 20.50 | 740,761 | +0.01(+0.05%) |
Jul 15, 2024 | 20.48 | 20.49 | 20.48 | 20.49 | 678,067 | +0.01(+0.05%) |
Jul 12, 2024 | 20.47 | 20.48 | 20.46 | 20.48 | 503,715 | +0.01(+0.05%) |
Jul 11, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 1,506,087 | +0.03(+0.12%) |
Jul 10, 2024 | 20.45 | 20.45 | 20.44 | 20.44 | 693,006 | +0.00(+0.02%) |
Jul 09, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 811,171 | +0.00(+0.00%) |
Jul 08, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 1,087,122 | +0.00(+0.00%) |
Jul 05, 2024 | 20.41 | 20.44 | 20.41 | 20.44 | 1,702,018 | +0.02(+0.10%) |
Jul 03, 2024 | 20.40 | 20.42 | 20.40 | 20.42 | 487,559 | +0.02(+0.10%) |
Jul 02, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 869,839 | +0.00(+0.00%) |
Jul 01, 2024 | 20.40 | 20.40 | 20.38 | 20.40 | 992,614 | +0.02(+0.10%) |
Jun 28, 2024 | 20.40 | 20.40 | 20.38 | 20.38 | 884,646 | -0.01(-0.05%) |
Jun 27, 2024 | 20.39 | 20.39 | 20.38 | 20.39 | 567,904 | +0.01(+0.05%) |
Jun 26, 2024 | 20.38 | 20.38 | 20.37 | 20.38 | 454,312 | +0.00(+0.02%) |
Jun 25, 2024 | 20.39 | 20.39 | 20.37 | 20.37 | 665,039 | +0.01(+0.02%) |
Jun 24, 2024 | 20.39 | 20.39 | 20.37 | 20.37 | 661,007 | -0.01(-0.05%) |
Jun 21, 2024 | 20.38 | 20.38 | 20.37 | 20.38 | 814,427 | +0.00(+0.00%) |
Jun 20, 2024 | 20.37 | 20.38 | 20.36 | 20.38 | 927,805 | +0.01(+0.05%) |
Jun 18, 2024 | 20.37 | 20.37 | 20.36 | 20.37 | 731,907 | +0.01(+0.05%) |
Jun 17, 2024 | 20.36 | 20.36 | 20.35 | 20.36 | 422,904 | +0.00(+0.00%) |
Jun 14, 2024 | 20.35 | 20.37 | 20.35 | 20.36 | 451,754 | +0.00(+0.00%) |
Jun 13, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 492,635 | +0.00(+0.00%) |
Jun 12, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 657,472 | +0.02(+0.10%) |
Jun 11, 2024 | 20.32 | 20.34 | 20.32 | 20.34 | 459,811 | +0.01(+0.07%) |
Jun 10, 2024 | 20.33 | 20.33 | 20.32 | 20.33 | 596,543 | +0.00(+0.00%) |
Jun 07, 2024 | 20.33 | 20.33 | 20.32 | 20.33 | 369,159 | -0.00(-0.02%) |
Jun 06, 2024 | 20.34 | 20.34 | 20.33 | 20.33 | 415,510 | -0.01(-0.05%) |
Jun 05, 2024 | 20.34 | 20.34 | 20.32 | 20.34 | 883,003 | +0.01(+0.05%) |
Jun 04, 2024 | 20.33 | 20.33 | 20.32 | 20.33 | 399,752 | +0.01(+0.05%) |