Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.63 | 20.63 | 20.57 | 20.61 | 38,937 | +0.03(+0.15%) |
Aug 22, 2024 | 20.63 | 20.63 | 20.53 | 20.58 | 67,009 | -0.08(-0.39%) |
Aug 21, 2024 | 20.67 | 20.67 | 20.65 | 20.66 | 35,764 | +0.04(+0.19%) |
Aug 20, 2024 | 20.61 | 20.63 | 20.60 | 20.62 | 60,196 | -0.00(-0.02%) |
Aug 19, 2024 | 20.61 | 20.63 | 20.61 | 20.62 | 34,668 | +0.07(+0.36%) |
Aug 16, 2024 | 20.56 | 20.57 | 20.54 | 20.55 | 58,346 | -0.04(-0.19%) |
Aug 15, 2024 | 20.56 | 20.60 | 20.56 | 20.59 | 83,703 | -0.04(-0.19%) |
Aug 14, 2024 | 20.64 | 20.67 | 20.61 | 20.63 | 103,112 | +0.02(+0.10%) |
Aug 13, 2024 | 20.61 | 20.62 | 20.60 | 20.61 | 72,700 | +0.05(+0.24%) |
Aug 12, 2024 | 20.55 | 20.57 | 20.54 | 20.56 | 102,729 | +0.00(+0.00%) |
Aug 09, 2024 | 20.57 | 20.58 | 20.53 | 20.56 | 140,024 | +0.04(+0.19%) |
Aug 08, 2024 | 20.54 | 20.56 | 20.47 | 20.52 | 81,749 | +0.02(+0.10%) |
Aug 07, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 95,494 | -0.08(-0.39%) |
Aug 06, 2024 | 20.64 | 20.64 | 20.57 | 20.58 | 405,041 | -0.08(-0.39%) |
Aug 05, 2024 | 20.68 | 20.72 | 20.62 | 20.66 | 70,341 | +0.05(+0.22%) |
Aug 02, 2024 | 20.57 | 20.62 | 20.57 | 20.61 | 37,512 | +0.07(+0.37%) |
Aug 01, 2024 | 20.57 | 20.57 | 20.52 | 20.54 | 58,260 | +0.01(+0.05%) |
Jul 31, 2024 | 20.48 | 20.53 | 20.46 | 20.53 | 283,510 | +0.12(+0.58%) |
Jul 30, 2024 | 20.42 | 20.44 | 20.39 | 20.41 | 62,228 | +0.00(+0.00%) |
Jul 29, 2024 | 20.41 | 20.41 | 20.38 | 20.41 | 43,736 | +0.05(+0.27%) |
Jul 26, 2024 | 20.35 | 20.36 | 20.34 | 20.36 | 76,093 | +0.07(+0.35%) |
Jul 25, 2024 | 20.29 | 20.31 | 20.27 | 20.29 | 47,320 | +0.02(+0.10%) |
Jul 24, 2024 | 20.31 | 20.31 | 20.26 | 20.27 | 380,890 | -0.02(-0.07%) |
Jul 23, 2024 | 20.30 | 20.31 | 20.28 | 20.28 | 56,814 | -0.01(-0.05%) |
Jul 22, 2024 | 20.31 | 20.31 | 20.26 | 20.29 | 48,691 | -0.01(-0.05%) |
Jul 19, 2024 | 20.32 | 20.35 | 20.27 | 20.30 | 158,277 | -0.05(-0.23%) |
Jul 18, 2024 | 20.36 | 20.38 | 20.33 | 20.35 | 120,653 | -0.01(-0.06%) |
Jul 17, 2024 | 20.33 | 20.38 | 20.33 | 20.36 | 54,072 | +0.02(+0.12%) |
Jul 16, 2024 | 20.30 | 20.34 | 20.29 | 20.34 | 57,038 | +0.05(+0.27%) |
Jul 15, 2024 | 20.28 | 20.30 | 20.28 | 20.28 | 38,536 | +0.01(+0.05%) |
Jul 12, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 61,685 | +0.00(+0.00%) |
Jul 11, 2024 | 20.28 | 20.30 | 20.27 | 20.27 | 32,194 | +0.02(+0.10%) |
Jul 10, 2024 | 20.26 | 20.26 | 20.23 | 20.25 | 57,642 | +0.08(+0.40%) |
Jul 09, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 47,979 | -0.05(-0.27%) |
Jul 08, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 41,988 | -0.01(-0.07%) |
Jul 05, 2024 | 20.19 | 20.27 | 20.19 | 20.24 | 74,483 | +0.00(+0.00%) |
Jul 03, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 22,503 | +0.11(+0.55%) |
Jul 02, 2024 | 20.13 | 20.16 | 20.13 | 20.13 | 91,801 | -0.02(-0.10%) |
Jul 01, 2024 | 20.14 | 20.17 | 20.11 | 20.15 | 117,818 | -0.01(-0.05%) |
Jun 28, 2024 | 20.17 | 20.22 | 20.14 | 20.16 | 143,587 | -0.02(-0.07%) |
Jun 27, 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 34,457 | -0.02(-0.10%) |
Jun 26, 2024 | 20.20 | 20.20 | 20.19 | 20.19 | 33,236 | -0.04(-0.18%) |
Jun 25, 2024 | 20.22 | 20.24 | 20.22 | 20.23 | 40,347 | -0.02(-0.09%) |
Jun 24, 2024 | 20.22 | 20.25 | 20.20 | 20.25 | 44,541 | +0.00(+0.00%) |
Jun 21, 2024 | 20.22 | 20.25 | 20.21 | 20.25 | 71,070 | +0.02(+0.07%) |
Jun 20, 2024 | 20.18 | 20.24 | 20.18 | 20.23 | 57,401 | -0.01(-0.05%) |
Jun 18, 2024 | 20.22 | 20.25 | 20.22 | 20.25 | 39,949 | +0.04(+0.17%) |
Jun 17, 2024 | 20.19 | 20.21 | 20.18 | 20.21 | 43,368 | -0.01(-0.05%) |
Jun 14, 2024 | 20.19 | 20.22 | 20.19 | 20.22 | 40,003 | +0.08(+0.40%) |
Jun 13, 2024 | 20.11 | 20.15 | 20.10 | 20.14 | 19,483 | +0.01(+0.05%) |
Jun 12, 2024 | 20.13 | 20.18 | 20.13 | 20.13 | 293,188 | +0.00(+0.00%) |
Jun 11, 2024 | 20.03 | 20.14 | 20.03 | 20.13 | 73,998 | +0.12(+0.60%) |
Jun 10, 2024 | 20.01 | 20.03 | 20.00 | 20.01 | 22,594 | -0.10(-0.50%) |
Jun 07, 2024 | 20.11 | 20.12 | 20.10 | 20.11 | 28,215 | -0.07(-0.32%) |
Jun 06, 2024 | 20.13 | 20.18 | 20.13 | 20.18 | 43,127 | +0.01(+0.05%) |
Jun 05, 2024 | 20.14 | 20.18 | 20.14 | 20.17 | 31,217 | +0.04(+0.17%) |
Jun 04, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 29,932 | +0.02(+0.12%) |