Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 20.95 | 21.09 | 20.90 | 21.09 | 181,790 | +0.08(+0.38%) |
Aug 20, 2024 | 20.96 | 21.05 | 20.95 | 21.01 | 89,540 | +0.00(+0.00%) |
Aug 19, 2024 | 21.00 | 21.03 | 20.92 | 21.01 | 63,946 | +0.01(+0.05%) |
Aug 16, 2024 | 20.96 | 21.02 | 20.95 | 21.00 | 92,618 | +0.06(+0.29%) |
Aug 15, 2024 | 20.96 | 20.98 | 20.94 | 20.94 | 50,934 | -0.03(-0.14%) |
Aug 14, 2024 | 20.99 | 21.05 | 20.96 | 20.97 | 49,648 | -0.01(-0.05%) |
Aug 13, 2024 | 20.96 | 21.01 | 20.96 | 20.98 | 44,211 | +0.00(+0.01%) |
Aug 12, 2024 | 20.86 | 20.98 | 20.83 | 20.98 | 57,087 | +0.03(+0.13%) |
Aug 09, 2024 | 21.00 | 21.00 | 20.91 | 20.95 | 41,149 | -0.01(-0.05%) |
Aug 08, 2024 | 20.94 | 20.96 | 20.84 | 20.96 | 54,631 | -0.01(-0.05%) |
Aug 07, 2024 | 21.00 | 21.00 | 20.91 | 20.97 | 45,685 | +0.01(+0.05%) |
Aug 06, 2024 | 20.99 | 21.01 | 20.91 | 20.96 | 37,863 | -0.06(-0.29%) |
Aug 05, 2024 | 21.06 | 21.06 | 20.94 | 21.02 | 92,092 | +0.07(+0.33%) |
Aug 02, 2024 | 20.84 | 21.04 | 20.76 | 20.95 | 29,518 | +0.15(+0.75%) |
Aug 01, 2024 | 20.74 | 20.92 | 20.74 | 20.80 | 32,328 | -0.00(-0.02%) |
Jul 31, 2024 | 20.74 | 20.81 | 20.72 | 20.80 | 39,417 | -0.08(-0.38%) |
Jul 30, 2024 | 20.88 | 20.91 | 20.79 | 20.88 | 49,770 | +0.04(+0.19%) |
Jul 29, 2024 | 20.80 | 20.86 | 20.80 | 20.84 | 18,461 | +0.03(+0.15%) |
Jul 26, 2024 | 20.77 | 20.81 | 20.75 | 20.81 | 16,240 | +0.00(+0.00%) |
Jul 25, 2024 | 20.78 | 20.81 | 20.78 | 20.81 | 25,826 | -0.02(-0.10%) |
Jul 24, 2024 | 20.80 | 20.83 | 20.78 | 20.83 | 17,154 | +0.06(+0.29%) |
Jul 23, 2024 | 20.80 | 20.80 | 20.75 | 20.77 | 16,365 | +0.00(+0.02%) |
Jul 22, 2024 | 20.72 | 20.79 | 20.72 | 20.77 | 16,357 | -0.02(-0.07%) |
Jul 19, 2024 | 20.73 | 20.79 | 20.72 | 20.78 | 24,824 | -0.01(-0.05%) |
Jul 18, 2024 | 20.81 | 20.81 | 20.77 | 20.79 | 32,298 | -0.01(-0.03%) |
Jul 17, 2024 | 20.79 | 20.81 | 20.78 | 20.80 | 27,984 | +0.07(+0.32%) |
Jul 16, 2024 | 20.77 | 20.79 | 20.73 | 20.73 | 144,954 | -0.04(-0.19%) |
Jul 15, 2024 | 20.73 | 20.77 | 20.71 | 20.77 | 14,390 | +0.02(+0.10%) |
Jul 12, 2024 | 20.72 | 20.75 | 20.71 | 20.75 | 21,058 | +0.03(+0.14%) |
Jul 11, 2024 | 20.70 | 20.84 | 20.69 | 20.72 | 53,310 | +0.04(+0.19%) |
Jul 10, 2024 | 20.69 | 20.69 | 20.64 | 20.68 | 23,726 | +0.01(+0.04%) |
Jul 09, 2024 | 20.63 | 20.69 | 20.61 | 20.67 | 42,705 | -0.00(-0.02%) |
Jul 08, 2024 | 20.63 | 20.68 | 20.63 | 20.68 | 19,125 | +0.01(+0.06%) |
Jul 05, 2024 | 20.55 | 20.72 | 20.55 | 20.66 | 26,775 | +0.06(+0.30%) |
Jul 03, 2024 | 20.54 | 20.60 | 20.53 | 20.60 | 26,136 | +0.03(+0.15%) |
Jul 02, 2024 | 20.54 | 20.57 | 20.53 | 20.57 | 44,862 | +0.03(+0.15%) |
Jul 01, 2024 | 20.56 | 20.59 | 20.51 | 20.54 | 28,634 | -0.06(-0.29%) |
Jun 28, 2024 | 20.60 | 20.62 | 20.55 | 20.60 | 27,065 | +0.04(+0.20%) |
Jun 27, 2024 | 20.55 | 20.91 | 20.52 | 20.56 | 32,742 | +0.02(+0.10%) |
Jun 26, 2024 | 20.61 | 20.65 | 20.53 | 20.54 | 46,800 | -0.06(-0.29%) |
Jun 25, 2024 | 20.54 | 20.61 | 20.54 | 20.60 | 49,976 | +0.01(+0.05%) |
Jun 24, 2024 | 20.55 | 20.60 | 20.55 | 20.59 | 20,266 | +0.03(+0.14%) |
Jun 21, 2024 | 20.50 | 20.63 | 20.47 | 20.56 | 47,993 | -0.03(-0.14%) |
Jun 20, 2024 | 20.51 | 20.60 | 20.51 | 20.59 | 31,811 | +0.02(+0.10%) |
Jun 18, 2024 | 20.53 | 20.58 | 20.52 | 20.57 | 34,581 | +0.04(+0.19%) |
Jun 17, 2024 | 20.50 | 20.57 | 20.49 | 20.53 | 43,026 | +0.00(+0.00%) |
Jun 14, 2024 | 20.61 | 20.63 | 20.44 | 20.53 | 59,098 | -0.01(-0.05%) |
Jun 13, 2024 | 20.49 | 20.89 | 20.49 | 20.54 | 23,893 | +0.06(+0.29%) |
Jun 12, 2024 | 20.44 | 20.48 | 20.40 | 20.48 | 40,044 | +0.06(+0.29%) |
Jun 11, 2024 | 20.36 | 20.47 | 20.34 | 20.42 | 21,962 | +0.03(+0.15%) |
Jun 10, 2024 | 20.40 | 20.43 | 20.36 | 20.39 | 38,375 | -0.03(-0.17%) |
Jun 07, 2024 | 20.44 | 20.44 | 20.41 | 20.42 | 19,399 | -0.04(-0.22%) |
Jun 06, 2024 | 20.45 | 20.52 | 20.45 | 20.47 | 51,024 | +0.03(+0.17%) |
Jun 05, 2024 | 20.44 | 20.47 | 20.37 | 20.43 | 33,278 | +0.00(+0.02%) |
Jun 04, 2024 | 20.32 | 20.54 | 20.32 | 20.43 | 25,066 | +0.13(+0.64%) |