Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 20.18 | 20.19 | 20.09 | 20.10 | 433,708 | -0.06(-0.30%) |
Aug 21, 2024 | 20.10 | 20.18 | 20.08 | 20.16 | 563,252 | +0.08(+0.40%) |
Aug 20, 2024 | 20.05 | 20.08 | 20.02 | 20.08 | 608,277 | +0.04(+0.20%) |
Aug 19, 2024 | 20.01 | 20.07 | 19.99 | 20.04 | 903,943 | +0.05(+0.25%) |
Aug 16, 2024 | 19.86 | 19.99 | 19.86 | 19.99 | 366,395 | +0.11(+0.55%) |
Aug 15, 2024 | 19.91 | 19.91 | 19.80 | 19.88 | 422,277 | -0.02(-0.10%) |
Aug 14, 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 407,239 | +0.13(+0.66%) |
Aug 13, 2024 | 19.64 | 19.79 | 19.64 | 19.77 | 417,940 | +0.14(+0.71%) |
Aug 12, 2024 | 19.71 | 19.73 | 19.61 | 19.63 | 644,683 | -0.08(-0.41%) |
Aug 09, 2024 | 19.67 | 19.76 | 19.65 | 19.71 | 359,232 | -0.01(-0.05%) |
Aug 08, 2024 | 19.63 | 19.74 | 19.61 | 19.72 | 499,494 | +0.13(+0.66%) |
Aug 07, 2024 | 19.57 | 19.73 | 19.57 | 19.59 | 519,670 | +0.03(+0.15%) |
Aug 06, 2024 | 19.42 | 19.65 | 19.41 | 19.56 | 632,041 | +0.08(+0.41%) |
Aug 05, 2024 | 19.50 | 19.54 | 19.23 | 19.48 | 1,249,268 | -0.34(-1.72%) |
Aug 02, 2024 | 19.79 | 19.86 | 19.69 | 19.82 | 709,973 | -0.04(-0.20%) |
Aug 01, 2024 | 19.81 | 19.86 | 19.75 | 19.86 | 677,279 | +0.11(+0.56%) |
Jul 31, 2024 | 19.91 | 19.91 | 19.72 | 19.75 | 711,724 | -0.02(-0.10%) |
Jul 30, 2024 | 19.79 | 19.80 | 19.74 | 19.77 | 1,128,549 | +0.00(+0.00%) |
Jul 29, 2024 | 19.84 | 19.84 | 19.71 | 19.77 | 407,215 | -0.05(-0.25%) |
Jul 26, 2024 | 19.77 | 19.82 | 19.72 | 19.82 | 351,070 | +0.12(+0.61%) |
Jul 25, 2024 | 19.71 | 19.80 | 19.66 | 19.70 | 440,435 | +0.03(+0.15%) |
Jul 24, 2024 | 19.78 | 19.84 | 19.65 | 19.67 | 678,346 | -0.18(-0.91%) |
Jul 23, 2024 | 19.89 | 19.94 | 19.84 | 19.85 | 394,268 | -0.04(-0.20%) |
Jul 22, 2024 | 19.92 | 19.98 | 19.89 | 19.89 | 461,868 | +0.01(+0.05%) |
Jul 19, 2024 | 19.82 | 19.90 | 19.82 | 19.88 | 274,254 | -0.02(-0.10%) |
Jul 18, 2024 | 19.90 | 19.99 | 19.84 | 19.90 | 437,589 | +0.00(+0.00%) |
Jul 17, 2024 | 19.94 | 19.98 | 19.89 | 19.90 | 348,975 | -0.09(-0.45%) |
Jul 16, 2024 | 19.97 | 20.00 | 19.94 | 19.99 | 311,481 | +0.04(+0.20%) |
Jul 15, 2024 | 19.96 | 19.97 | 19.89 | 19.95 | 408,614 | +0.01(+0.05%) |
Jul 12, 2024 | 19.90 | 20.01 | 19.90 | 19.94 | 541,405 | +0.01(+0.05%) |
Jul 11, 2024 | 19.76 | 19.93 | 19.70 | 19.93 | 823,563 | +0.22(+1.12%) |
Jul 10, 2024 | 19.63 | 19.71 | 19.56 | 19.71 | 344,816 | +0.10(+0.51%) |
Jul 09, 2024 | 19.72 | 19.72 | 19.57 | 19.61 | 332,676 | -0.13(-0.66%) |
Jul 08, 2024 | 19.75 | 19.78 | 19.68 | 19.74 | 325,940 | -0.04(-0.20%) |
Jul 05, 2024 | 19.75 | 19.80 | 19.71 | 19.78 | 387,688 | +0.03(+0.15%) |
Jul 03, 2024 | 19.61 | 19.75 | 19.55 | 19.75 | 405,878 | +0.20(+1.05%) |
Jul 02, 2024 | 19.54 | 19.59 | 19.52 | 19.55 | 491,483 | +0.06(+0.31%) |
Jul 01, 2024 | 19.54 | 19.62 | 19.42 | 19.49 | 554,176 | -0.09(-0.46%) |
Jun 28, 2024 | 19.68 | 19.70 | 19.55 | 19.57 | 346,718 | -0.08(-0.40%) |
Jun 27, 2024 | 19.63 | 19.71 | 19.61 | 19.65 | 846,357 | +0.01(+0.05%) |
Jun 26, 2024 | 19.60 | 19.68 | 19.59 | 19.64 | 481,349 | +0.00(+0.00%) |
Jun 25, 2024 | 19.64 | 19.68 | 19.61 | 19.64 | 303,622 | +0.00(+0.00%) |
Jun 24, 2024 | 19.59 | 19.68 | 19.55 | 19.64 | 572,505 | +0.08(+0.41%) |
Jun 21, 2024 | 19.55 | 19.63 | 19.53 | 19.56 | 541,473 | +0.00(+0.00%) |
Jun 20, 2024 | 19.57 | 19.59 | 19.53 | 19.56 | 412,233 | -0.03(-0.15%) |
Jun 18, 2024 | 19.50 | 19.60 | 19.49 | 19.59 | 563,404 | +0.10(+0.51%) |
Jun 17, 2024 | 19.49 | 19.51 | 19.42 | 19.50 | 362,159 | +0.01(+0.05%) |
Jun 14, 2024 | 19.55 | 19.57 | 19.49 | 19.49 | 351,117 | -0.08(-0.41%) |
Jun 13, 2024 | 19.56 | 19.59 | 19.46 | 19.56 | 406,499 | +0.06(+0.31%) |
Jun 12, 2024 | 19.48 | 19.67 | 19.48 | 19.51 | 1,014,490 | +0.10(+0.51%) |
Jun 11, 2024 | 19.48 | 19.51 | 19.38 | 19.41 | 395,294 | -0.09(-0.46%) |
Jun 10, 2024 | 19.54 | 19.56 | 19.46 | 19.50 | 322,842 | -0.06(-0.30%) |
Jun 07, 2024 | 19.54 | 19.60 | 19.50 | 19.55 | 892,785 | -0.04(-0.20%) |
Jun 06, 2024 | 19.56 | 19.63 | 19.56 | 19.59 | 602,976 | -0.03(-0.15%) |
Jun 05, 2024 | 19.67 | 19.67 | 19.52 | 19.62 | 360,141 | +0.03(+0.18%) |
Jun 04, 2024 | 19.60 | 19.70 | 19.59 | 19.59 | 770,498 | -0.02(-0.10%) |