Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 6,866,341 | +0.04(+0.19%) |
Aug 22, 2024 | 20.92 | 20.93 | 20.89 | 20.89 | 11,704,802 | -0.02(-0.10%) |
Aug 21, 2024 | 20.92 | 20.92 | 20.89 | 20.91 | 17,755,584 | +0.02(+0.10%) |
Aug 20, 2024 | 20.89 | 20.90 | 20.88 | 20.89 | 9,187,268 | +0.00(+0.00%) |
Aug 19, 2024 | 20.87 | 20.90 | 20.86 | 20.89 | 10,268,699 | -0.16(-0.76%) |
Aug 16, 2024 | 21.03 | 21.06 | 21.02 | 21.05 | 11,218,175 | +0.02(+0.10%) |
Aug 15, 2024 | 21.02 | 21.04 | 21.01 | 21.03 | 13,778,401 | +0.05(+0.24%) |
Aug 14, 2024 | 20.99 | 21.02 | 20.98 | 20.98 | 23,596,884 | +0.00(+0.00%) |
Aug 13, 2024 | 20.99 | 21.01 | 20.96 | 20.98 | 14,132,104 | +0.01(+0.05%) |
Aug 12, 2024 | 20.99 | 20.99 | 20.95 | 20.97 | 12,716,585 | +0.01(+0.05%) |
Aug 09, 2024 | 20.99 | 20.99 | 20.95 | 20.96 | 7,612,152 | -0.01(-0.05%) |
Aug 08, 2024 | 20.95 | 20.98 | 20.90 | 20.97 | 28,818,228 | +0.10(+0.48%) |
Aug 07, 2024 | 20.92 | 20.96 | 20.87 | 20.87 | 36,936,880 | +0.00(+0.00%) |
Aug 06, 2024 | 20.75 | 20.89 | 20.71 | 20.87 | 46,091,312 | +0.18(+0.87%) |
Aug 05, 2024 | 20.62 | 20.77 | 20.61 | 20.69 | 57,664,484 | -0.20(-0.96%) |
Aug 02, 2024 | 20.90 | 20.94 | 20.88 | 20.89 | 53,476,224 | -0.09(-0.43%) |
Aug 01, 2024 | 21.00 | 21.02 | 20.97 | 20.98 | 23,685,744 | -0.02(-0.10%) |
Jul 31, 2024 | 21.00 | 21.02 | 20.99 | 21.00 | 20,344,514 | +0.03(+0.14%) |
Jul 30, 2024 | 21.01 | 21.01 | 20.97 | 20.97 | 16,243,534 | -0.02(-0.10%) |
Jul 29, 2024 | 21.00 | 21.01 | 20.98 | 20.99 | 8,764,813 | +0.01(+0.05%) |
Jul 26, 2024 | 20.99 | 21.00 | 20.97 | 20.98 | 9,412,297 | +0.02(+0.10%) |
Jul 25, 2024 | 21.02 | 21.02 | 20.96 | 20.96 | 20,867,536 | -0.04(-0.19%) |
Jul 24, 2024 | 21.03 | 21.03 | 21.00 | 21.00 | 4,772,680 | -0.02(-0.10%) |
Jul 23, 2024 | 21.03 | 21.04 | 21.02 | 21.02 | 11,944,922 | -0.02(-0.10%) |
Jul 22, 2024 | 21.03 | 21.05 | 21.02 | 21.04 | 10,481,767 | +0.02(+0.11%) |
Jul 19, 2024 | 21.03 | 21.04 | 21.02 | 21.02 | 9,326,042 | +0.01(+0.05%) |
Jul 18, 2024 | 21.02 | 21.03 | 21.01 | 21.01 | 18,467,102 | +0.00(+0.00%) |
Jul 17, 2024 | 21.00 | 21.02 | 20.99 | 21.01 | 18,513,934 | +0.00(+0.00%) |
Jul 16, 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 15,105,587 | +0.01(+0.05%) |
Jul 15, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 5,821,147 | +0.00(+0.00%) |
Jul 12, 2024 | 20.99 | 21.00 | 20.98 | 21.00 | 5,663,861 | +0.01(+0.05%) |
Jul 11, 2024 | 20.97 | 20.99 | 20.96 | 20.99 | 13,168,547 | +0.03(+0.14%) |
Jul 10, 2024 | 20.96 | 20.98 | 20.95 | 20.96 | 8,551,151 | +0.01(+0.05%) |
Jul 09, 2024 | 20.95 | 20.97 | 20.94 | 20.95 | 14,545,164 | +0.03(+0.14%) |
Jul 08, 2024 | 20.94 | 20.95 | 20.92 | 20.92 | 6,550,923 | -0.01(-0.05%) |
Jul 05, 2024 | 20.93 | 20.94 | 20.92 | 20.93 | 4,684,832 | +0.03(+0.14%) |
Jul 03, 2024 | 20.91 | 20.93 | 20.90 | 20.90 | 5,575,352 | +0.01(+0.05%) |
Jul 02, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 5,324,702 | +0.01(+0.05%) |
Jul 01, 2024 | 20.90 | 20.91 | 20.88 | 20.88 | 8,669,620 | -0.01(-0.05%) |
Jun 28, 2024 | 20.90 | 20.91 | 20.87 | 20.89 | 8,734,167 | +0.01(+0.05%) |
Jun 27, 2024 | 20.87 | 20.88 | 20.85 | 20.88 | 14,671,952 | +0.02(+0.09%) |
Jun 26, 2024 | 20.87 | 20.88 | 20.85 | 20.86 | 16,225,524 | -0.01(-0.05%) |
Jun 25, 2024 | 20.88 | 20.88 | 20.86 | 20.87 | 14,237,897 | +0.00(+0.00%) |
Jun 24, 2024 | 20.87 | 20.88 | 20.85 | 20.87 | 11,852,842 | +0.03(+0.16%) |
Jun 21, 2024 | 20.84 | 20.85 | 20.82 | 20.83 | 12,676,481 | -0.02(-0.09%) |
Jun 20, 2024 | 20.85 | 20.85 | 20.81 | 20.85 | 21,113,204 | +0.02(+0.09%) |
Jun 18, 2024 | 20.84 | 20.85 | 20.83 | 20.83 | 12,254,574 | +0.00(+0.00%) |
Jun 17, 2024 | 20.83 | 20.84 | 20.81 | 20.83 | 10,389,912 | +0.04(+0.19%) |
Jun 14, 2024 | 20.85 | 20.86 | 20.79 | 20.79 | 16,741,172 | -0.07(-0.33%) |
Jun 13, 2024 | 20.89 | 20.90 | 20.85 | 20.86 | 23,386,570 | -0.02(-0.09%) |
Jun 12, 2024 | 20.89 | 20.91 | 20.87 | 20.88 | 18,198,654 | +0.01(+0.05%) |
Jun 11, 2024 | 20.88 | 20.88 | 20.87 | 20.87 | 3,152,388 | -0.01(-0.05%) |
Jun 10, 2024 | 20.88 | 20.88 | 20.87 | 20.88 | 4,349,888 | +0.02(+0.09%) |
Jun 07, 2024 | 20.85 | 20.88 | 20.85 | 20.86 | 7,740,738 | +0.01(+0.05%) |
Jun 06, 2024 | 20.86 | 20.87 | 20.84 | 20.85 | 9,743,914 | +0.00(+0.00%) |
Jun 05, 2024 | 20.85 | 20.86 | 20.83 | 20.85 | 12,811,951 | +0.01(+0.05%) |
Jun 04, 2024 | 20.85 | 20.86 | 20.83 | 20.84 | 7,728,463 | -0.01(-0.05%) |