Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 20.67 | 20.74 | 20.67 | 20.69 | 194,835 | +0.06(+0.29%) |
Aug 13, 2024 | 20.53 | 20.64 | 20.53 | 20.63 | 255,990 | +0.18(+0.88%) |
Aug 12, 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 173,570 | -0.05(-0.24%) |
Aug 09, 2024 | 20.48 | 20.51 | 20.46 | 20.50 | 438,947 | +0.12(+0.59%) |
Aug 08, 2024 | 20.27 | 20.39 | 20.27 | 20.38 | 213,280 | +0.12(+0.59%) |
Aug 07, 2024 | 20.32 | 20.32 | 20.24 | 20.26 | 242,184 | +0.00(+0.00%) |
Aug 06, 2024 | 20.27 | 20.32 | 20.25 | 20.26 | 1,409,792 | -0.12(-0.59%) |
Aug 05, 2024 | 20.32 | 20.38 | 20.29 | 20.38 | 798,841 | +0.00(+0.00%) |
Aug 02, 2024 | 20.29 | 20.39 | 20.29 | 20.38 | 303,254 | +0.23(+1.14%) |
Aug 01, 2024 | 20.23 | 20.27 | 20.14 | 20.15 | 178,160 | -0.12(-0.59%) |
Jul 31, 2024 | 20.27 | 20.30 | 20.24 | 20.27 | 297,066 | +0.12(+0.60%) |
Jul 30, 2024 | 20.13 | 20.17 | 20.11 | 20.15 | 137,272 | +0.02(+0.10%) |
Jul 29, 2024 | 20.16 | 20.16 | 20.10 | 20.13 | 198,798 | -0.06(-0.30%) |
Jul 26, 2024 | 20.21 | 20.22 | 20.18 | 20.19 | 292,330 | +0.08(+0.40%) |
Jul 25, 2024 | 20.14 | 20.16 | 20.10 | 20.11 | 267,854 | +0.01(+0.05%) |
Jul 24, 2024 | 20.16 | 20.17 | 20.09 | 20.10 | 531,710 | -0.07(-0.35%) |
Jul 23, 2024 | 20.21 | 20.21 | 20.16 | 20.17 | 225,997 | -0.05(-0.25%) |
Jul 22, 2024 | 20.20 | 20.23 | 20.20 | 20.22 | 239,102 | +0.07(+0.35%) |
Jul 19, 2024 | 20.26 | 20.26 | 20.14 | 20.15 | 182,915 | -0.05(-0.25%) |
Jul 18, 2024 | 20.30 | 20.31 | 20.19 | 20.20 | 522,956 | -0.16(-0.79%) |
Jul 17, 2024 | 20.35 | 20.36 | 20.32 | 20.36 | 215,685 | -0.02(-0.10%) |
Jul 16, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 219,603 | +0.07(+0.34%) |
Jul 15, 2024 | 20.30 | 20.36 | 20.29 | 20.31 | 176,562 | -0.08(-0.39%) |
Jul 12, 2024 | 20.32 | 20.40 | 20.31 | 20.39 | 131,989 | +0.10(+0.49%) |
Jul 11, 2024 | 20.31 | 20.34 | 20.27 | 20.29 | 172,510 | +0.13(+0.64%) |
Jul 10, 2024 | 20.18 | 20.19 | 20.14 | 20.16 | 314,229 | +0.06(+0.30%) |
Jul 09, 2024 | 20.10 | 20.11 | 20.07 | 20.10 | 198,053 | +0.03(+0.15%) |
Jul 08, 2024 | 20.08 | 20.09 | 20.07 | 20.07 | 194,216 | -0.01(-0.05%) |
Jul 05, 2024 | 20.04 | 20.08 | 20.00 | 20.08 | 192,240 | +0.15(+0.75%) |
Jul 03, 2024 | 19.87 | 19.96 | 19.87 | 19.93 | 175,712 | +0.17(+0.86%) |
Jul 02, 2024 | 19.75 | 19.79 | 19.75 | 19.76 | 279,527 | +0.02(+0.10%) |
Jul 01, 2024 | 19.80 | 19.83 | 19.73 | 19.74 | 590,177 | -0.06(-0.28%) |
Jun 28, 2024 | 19.82 | 19.85 | 19.78 | 19.80 | 437,015 | +0.03(+0.15%) |
Jun 27, 2024 | 19.80 | 19.82 | 19.75 | 19.77 | 390,623 | +0.02(+0.10%) |
Jun 26, 2024 | 19.78 | 19.79 | 19.75 | 19.75 | 297,775 | -0.11(-0.55%) |
Jun 25, 2024 | 19.89 | 19.89 | 19.81 | 19.85 | 216,130 | -0.05(-0.25%) |
Jun 24, 2024 | 19.86 | 19.91 | 19.85 | 19.90 | 312,846 | +0.10(+0.50%) |
Jun 21, 2024 | 19.80 | 19.83 | 19.78 | 19.80 | 273,946 | +0.03(+0.15%) |
Jun 20, 2024 | 19.80 | 19.80 | 19.75 | 19.78 | 209,671 | -0.09(-0.45%) |
Jun 18, 2024 | 19.83 | 19.87 | 19.83 | 19.86 | 273,144 | +0.11(+0.55%) |
Jun 17, 2024 | 19.73 | 19.76 | 19.71 | 19.76 | 300,343 | -0.01(-0.05%) |
Jun 14, 2024 | 19.73 | 19.78 | 19.70 | 19.77 | 334,466 | -0.06(-0.30%) |
Jun 13, 2024 | 19.85 | 19.87 | 19.78 | 19.82 | 211,738 | -0.02(-0.10%) |
Jun 12, 2024 | 19.99 | 19.99 | 19.84 | 19.84 | 311,583 | +0.02(+0.10%) |
Jun 11, 2024 | 19.78 | 19.83 | 19.75 | 19.82 | 762,627 | +0.05(+0.25%) |
Jun 10, 2024 | 19.72 | 19.79 | 19.69 | 19.78 | 466,058 | -0.01(-0.05%) |
Jun 07, 2024 | 19.86 | 19.87 | 19.77 | 19.79 | 371,807 | -0.21(-1.05%) |
Jun 06, 2024 | 19.96 | 20.03 | 19.96 | 19.99 | 279,262 | +0.05(+0.25%) |
Jun 05, 2024 | 19.97 | 19.98 | 19.90 | 19.94 | 455,645 | +0.01(+0.05%) |
Jun 04, 2024 | 19.93 | 19.97 | 19.92 | 19.93 | 364,812 | -0.06(-0.30%) |