Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.01 | 21.09 | 21.01 | 21.04 | 7,272 | -0.01(-0.05%) |
Aug 14, 2024 | 21.04 | 21.08 | 21.01 | 21.05 | 2,454 | +0.04(+0.20%) |
Aug 13, 2024 | 20.95 | 21.02 | 20.91 | 21.00 | 1,507 | +0.10(+0.47%) |
Aug 12, 2024 | 20.90 | 20.96 | 20.87 | 20.91 | 5,252 | +0.04(+0.20%) |
Aug 09, 2024 | 20.90 | 20.90 | 20.85 | 20.86 | 737 | +0.07(+0.35%) |
Aug 08, 2024 | 20.80 | 20.82 | 20.79 | 20.79 | 2,543 | +0.07(+0.34%) |
Aug 07, 2024 | 20.83 | 20.83 | 20.72 | 20.72 | 5,775 | -0.07(-0.34%) |
Aug 06, 2024 | 20.76 | 20.79 | 20.75 | 20.79 | 2,902 | +0.03(+0.16%) |
Aug 05, 2024 | 20.73 | 20.82 | 20.73 | 20.76 | 2,678 | -0.10(-0.47%) |
Aug 02, 2024 | 20.84 | 20.88 | 20.82 | 20.85 | 8,020 | +0.10(+0.46%) |
Aug 01, 2024 | 20.72 | 20.77 | 20.71 | 20.76 | 25,195 | -0.12(-0.56%) |
Jul 31, 2024 | 20.90 | 20.90 | 20.86 | 20.88 | 2,089 | +0.05(+0.22%) |
Jul 30, 2024 | 20.83 | 20.83 | 20.80 | 20.83 | 1,251 | -0.02(-0.09%) |
Jul 29, 2024 | 20.89 | 20.89 | 20.83 | 20.85 | 1,214 | +0.01(+0.07%) |
Jul 26, 2024 | 20.84 | 20.86 | 20.84 | 20.84 | 1,193 | +0.08(+0.36%) |
Jul 25, 2024 | 20.85 | 20.85 | 20.76 | 20.76 | 3,916 | -0.05(-0.24%) |
Jul 24, 2024 | 20.91 | 20.94 | 20.81 | 20.81 | 4,182 | -0.05(-0.22%) |
Jul 23, 2024 | 20.87 | 20.91 | 20.83 | 20.86 | 2,030 | -0.02(-0.07%) |
Jul 22, 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 2,332 | +0.11(+0.53%) |
Jul 19, 2024 | 20.73 | 20.80 | 20.73 | 20.76 | 45,629 | -0.04(-0.20%) |
Jul 18, 2024 | 20.85 | 20.89 | 20.80 | 20.80 | 4,120 | -0.08(-0.37%) |
Jul 17, 2024 | 20.90 | 20.94 | 20.86 | 20.88 | 1,172 | -0.00(-0.01%) |
Jul 16, 2024 | 20.82 | 20.90 | 20.82 | 20.88 | 2,337 | +0.05(+0.25%) |
Jul 15, 2024 | 20.89 | 20.90 | 20.82 | 20.83 | 3,444 | -0.01(-0.05%) |
Jul 12, 2024 | 20.81 | 20.84 | 20.81 | 20.84 | 601 | +0.07(+0.36%) |
Jul 11, 2024 | 20.79 | 20.81 | 20.75 | 20.77 | 1,444 | +0.06(+0.27%) |
Jul 10, 2024 | 20.68 | 20.74 | 20.68 | 20.71 | 2,454 | +0.06(+0.29%) |
Jul 09, 2024 | 20.67 | 20.69 | 20.65 | 20.65 | 1,057 | -0.03(-0.12%) |
Jul 08, 2024 | 20.66 | 20.68 | 20.65 | 20.68 | 1,637 | -0.06(-0.31%) |
Jul 05, 2024 | 20.71 | 20.74 | 20.68 | 20.74 | 1,882 | +0.12(+0.59%) |
Jul 03, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 3,590 | +0.11(+0.52%) |
Jul 02, 2024 | 20.45 | 20.55 | 20.45 | 20.51 | 1,426 | +0.06(+0.31%) |
Jul 01, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 34,461 | +0.00(+0.02%) |
Jun 28, 2024 | 20.44 | 20.50 | 20.43 | 20.44 | 1,568 | -0.03(-0.13%) |
Jun 27, 2024 | 20.45 | 20.47 | 20.41 | 20.47 | 3,940 | +0.04(+0.21%) |
Jun 26, 2024 | 20.43 | 20.44 | 20.40 | 20.43 | 2,958 | -0.06(-0.31%) |
Jun 25, 2024 | 20.47 | 20.49 | 20.39 | 20.49 | 79,697 | +0.05(+0.24%) |
Jun 24, 2024 | 20.42 | 20.50 | 20.42 | 20.44 | 39,118 | +0.02(+0.07%) |
Jun 21, 2024 | 20.45 | 20.46 | 20.40 | 20.43 | 5,680 | +0.01(+0.07%) |
Jun 20, 2024 | 20.46 | 20.46 | 20.39 | 20.41 | 9,450 | -0.03(-0.14%) |
Jun 18, 2024 | 20.45 | 20.46 | 20.43 | 20.44 | 6,426 | +0.04(+0.22%) |
Jun 17, 2024 | 20.39 | 20.40 | 20.38 | 20.40 | 1,420 | +0.05(+0.27%) |
Jun 14, 2024 | 20.32 | 20.34 | 20.31 | 20.34 | 3,279 | -0.13(-0.63%) |
Jun 13, 2024 | 20.52 | 20.52 | 20.45 | 20.47 | 1,917 | -0.03(-0.17%) |
Jun 12, 2024 | 20.52 | 20.58 | 20.47 | 20.51 | 2,361 | +0.11(+0.56%) |
Jun 11, 2024 | 20.44 | 20.44 | 20.35 | 20.39 | 3,943 | -0.04(-0.19%) |
Jun 10, 2024 | 20.40 | 20.43 | 20.36 | 20.43 | 3,762 | -0.04(-0.22%) |
Jun 07, 2024 | 20.44 | 20.52 | 20.44 | 20.48 | 1,035 | -0.07(-0.36%) |
Jun 06, 2024 | 20.59 | 20.59 | 20.52 | 20.55 | 2,239 | -0.04(-0.17%) |
Jun 05, 2024 | 20.58 | 20.59 | 20.54 | 20.59 | 3,586 | +0.05(+0.22%) |
Jun 04, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 354 | -0.01(-0.05%) |