Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.53 | 20.55 | 20.53 | 20.54 | 6,345 | +0.07(+0.32%) |
Aug 15, 2024 | 20.42 | 20.47 | 20.42 | 20.47 | 8,558 | +0.27(+1.36%) |
Aug 14, 2024 | 20.15 | 20.26 | 20.15 | 20.20 | 6,952 | +0.05(+0.25%) |
Aug 13, 2024 | 20.09 | 20.18 | 19.99 | 20.15 | 11,123 | +0.16(+0.79%) |
Aug 12, 2024 | 20.29 | 20.29 | 19.97 | 19.99 | 11,641 | -0.21(-1.04%) |
Aug 09, 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 14,646 | -0.05(-0.24%) |
Aug 08, 2024 | 20.20 | 20.25 | 20.17 | 20.25 | 10,598 | +0.29(+1.47%) |
Aug 07, 2024 | 20.21 | 20.22 | 19.95 | 19.95 | 1,899 | -0.18(-0.89%) |
Aug 06, 2024 | 20.07 | 20.27 | 20.07 | 20.13 | 19,249 | +0.18(+0.92%) |
Aug 05, 2024 | 20.06 | 20.09 | 19.94 | 19.95 | 13,120 | -0.57(-2.79%) |
Aug 02, 2024 | 20.51 | 20.52 | 20.30 | 20.52 | 7,506 | -0.14(-0.65%) |
Aug 01, 2024 | 20.64 | 20.66 | 20.59 | 20.66 | 4,043 | -0.16(-0.77%) |
Jul 31, 2024 | 20.84 | 20.98 | 20.82 | 20.82 | 2,031 | -0.03(-0.15%) |
Jul 30, 2024 | 20.69 | 20.87 | 20.68 | 20.85 | 11,471 | +0.20(+0.99%) |
Jul 29, 2024 | 20.64 | 20.65 | 20.58 | 20.65 | 5,844 | -0.08(-0.37%) |
Jul 26, 2024 | 20.53 | 20.72 | 20.49 | 20.72 | 9,800 | +0.56(+2.79%) |
Jul 25, 2024 | 20.11 | 20.32 | 20.09 | 20.16 | 26,951 | +0.22(+1.11%) |
Jul 24, 2024 | 19.83 | 19.98 | 19.83 | 19.94 | 5,648 | +0.11(+0.55%) |
Jul 23, 2024 | 19.98 | 19.98 | 19.81 | 19.83 | 10,782 | -0.11(-0.55%) |
Jul 22, 2024 | 19.92 | 19.95 | 19.85 | 19.94 | 8,082 | -0.09(-0.43%) |
Jul 19, 2024 | 20.09 | 20.09 | 19.98 | 20.02 | 2,699 | -0.17(-0.83%) |
Jul 18, 2024 | 20.34 | 20.48 | 20.19 | 20.19 | 12,355 | -0.18(-0.89%) |
Jul 17, 2024 | 20.03 | 20.38 | 20.03 | 20.37 | 14,204 | +0.31(+1.54%) |
Jul 16, 2024 | 19.88 | 20.08 | 19.87 | 20.06 | 12,242 | +0.20(+1.00%) |
Jul 15, 2024 | 19.89 | 19.96 | 19.86 | 19.86 | 12,936 | -0.04(-0.20%) |
Jul 12, 2024 | 19.88 | 20.00 | 19.88 | 19.90 | 21,369 | +0.17(+0.88%) |
Jul 11, 2024 | 19.54 | 19.82 | 19.54 | 19.73 | 8,392 | +0.16(+0.83%) |
Jul 10, 2024 | 19.38 | 19.57 | 19.38 | 19.57 | 9,979 | +0.22(+1.14%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.29 | 19.35 | 11,014 | -0.03(-0.15%) |
Jul 08, 2024 | 19.57 | 19.57 | 19.38 | 19.38 | 20,049 | -0.08(-0.43%) |
Jul 05, 2024 | 19.51 | 19.51 | 19.30 | 19.46 | 12,856 | -0.02(-0.11%) |
Jul 03, 2024 | 19.57 | 19.57 | 19.48 | 19.48 | 3,958 | -0.04(-0.22%) |
Jul 02, 2024 | 19.58 | 19.58 | 19.50 | 19.53 | 13,061 | -0.01(-0.05%) |
Jul 01, 2024 | 19.74 | 19.74 | 19.52 | 19.54 | 14,843 | -0.08(-0.40%) |
Jun 28, 2024 | 19.71 | 19.80 | 19.57 | 19.62 | 13,616 | +0.02(+0.12%) |
Jun 27, 2024 | 19.65 | 19.66 | 19.53 | 19.59 | 64,354 | -0.41(-2.06%) |
Jun 26, 2024 | 20.04 | 20.12 | 19.96 | 20.01 | 10,534 | -0.12(-0.59%) |
Jun 25, 2024 | 20.15 | 20.19 | 20.10 | 20.12 | 11,614 | -0.14(-0.68%) |
Jun 24, 2024 | 20.24 | 20.28 | 20.18 | 20.26 | 17,146 | +0.24(+1.18%) |
Jun 21, 2024 | 20.08 | 20.08 | 19.97 | 20.03 | 3,198 | +0.03(+0.15%) |
Jun 20, 2024 | 19.89 | 20.01 | 19.89 | 20.00 | 15,918 | +0.14(+0.69%) |
Jun 18, 2024 | 19.74 | 19.86 | 19.74 | 19.86 | 4,942 | +0.21(+1.05%) |
Jun 17, 2024 | 19.56 | 19.69 | 19.56 | 19.65 | 16,334 | +0.00(+0.00%) |
Jun 14, 2024 | 19.64 | 19.66 | 19.54 | 19.65 | 11,339 | -0.06(-0.33%) |
Jun 13, 2024 | 19.59 | 19.73 | 19.59 | 19.71 | 8,960 | -0.04(-0.22%) |
Jun 12, 2024 | 19.82 | 19.87 | 19.67 | 19.76 | 11,980 | -0.12(-0.61%) |
Jun 11, 2024 | 19.83 | 19.89 | 19.74 | 19.88 | 8,546 | -0.05(-0.25%) |
Jun 10, 2024 | 19.87 | 19.97 | 19.87 | 19.93 | 10,455 | -0.01(-0.07%) |
Jun 07, 2024 | 19.97 | 20.05 | 19.88 | 19.94 | 8,836 | +0.05(+0.27%) |
Jun 06, 2024 | 19.91 | 19.96 | 19.82 | 19.89 | 4,276 | -0.01(-0.04%) |
Jun 05, 2024 | 20.04 | 20.04 | 19.86 | 19.90 | 9,643 | -0.07(-0.34%) |
Jun 04, 2024 | 19.92 | 20.00 | 19.87 | 19.97 | 13,689 | +0.08(+0.39%) |