Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.91 | 20.95 | 20.91 | 20.91 | 858 | +0.05(+0.26%) |
Aug 22, 2024 | 20.84 | 20.86 | 20.84 | 20.86 | 644 | -0.01(-0.06%) |
Aug 21, 2024 | 20.90 | 20.91 | 20.87 | 20.87 | 2,122 | -0.01(-0.05%) |
Aug 20, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 2,963 | +0.03(+0.13%) |
Aug 19, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 114 | -0.01(-0.06%) |
Aug 16, 2024 | 20.82 | 20.87 | 20.79 | 20.87 | 2,316 | +0.03(+0.13%) |
Aug 15, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 1,729 | +0.04(+0.19%) |
Aug 14, 2024 | 20.89 | 20.89 | 20.78 | 20.80 | 3,031 | +0.00(+0.00%) |
Aug 13, 2024 | 20.79 | 20.80 | 20.79 | 20.80 | 1,544 | +0.08(+0.39%) |
Aug 12, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | +0.03(+0.14%) |
Aug 09, 2024 | 20.61 | 20.69 | 20.60 | 20.69 | 15,205 | -0.02(-0.10%) |
Aug 08, 2024 | 20.66 | 20.71 | 20.62 | 20.71 | 2,472 | +0.12(+0.58%) |
Aug 07, 2024 | 20.66 | 20.66 | 20.59 | 20.59 | 1,829 | +0.04(+0.19%) |
Aug 06, 2024 | 20.60 | 20.61 | 20.55 | 20.55 | 37,196 | -0.01(-0.07%) |
Aug 05, 2024 | 20.60 | 20.60 | 20.57 | 20.57 | 551 | -0.11(-0.56%) |
Aug 02, 2024 | 20.67 | 20.68 | 20.66 | 20.68 | 1,111 | -0.07(-0.34%) |
Aug 01, 2024 | 20.83 | 20.83 | 20.75 | 20.75 | 1,066 | -0.09(-0.41%) |
Jul 31, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 1,464 | +0.14(+0.69%) |
Jul 30, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | 563 | +0.01(+0.06%) |
Jul 29, 2024 | 20.71 | 20.71 | 20.68 | 20.68 | 1,201 | -0.03(-0.15%) |
Jul 26, 2024 | 20.71 | 20.75 | 20.69 | 20.71 | 4,807 | +0.01(+0.06%) |
Jul 25, 2024 | 20.64 | 20.70 | 20.64 | 20.70 | 679 | +0.07(+0.35%) |
Jul 24, 2024 | 20.69 | 20.69 | 20.63 | 20.63 | 1,602 | -0.13(-0.64%) |
Jul 23, 2024 | 20.78 | 20.78 | 20.75 | 20.76 | 928 | -0.01(-0.06%) |
Jul 22, 2024 | 20.89 | 20.89 | 20.74 | 20.77 | 2,670 | +0.07(+0.36%) |
Jul 19, 2024 | 20.81 | 20.81 | 20.70 | 20.70 | 1,104 | -0.15(-0.71%) |
Jul 18, 2024 | 20.90 | 20.90 | 20.84 | 20.84 | 340 | -0.11(-0.50%) |
Jul 17, 2024 | 20.92 | 20.96 | 20.92 | 20.95 | 3,103 | -0.01(-0.05%) |
Jul 16, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 43 | +0.04(+0.19%) |
Jul 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | +0.00(+0.01%) |
Jul 12, 2024 | 20.92 | 20.96 | 20.90 | 20.92 | 2,902 | -0.02(-0.10%) |
Jul 11, 2024 | 20.86 | 20.95 | 20.86 | 20.94 | 2,343 | +0.03(+0.14%) |
Jul 10, 2024 | 21.34 | 21.34 | 20.87 | 20.91 | 2,890 | +0.07(+0.34%) |
Jul 09, 2024 | 20.83 | 20.84 | 20.83 | 20.84 | 209 | +0.03(+0.14%) |
Jul 08, 2024 | 20.85 | 20.85 | 20.81 | 20.81 | 1,492 | -0.04(-0.20%) |
Jul 05, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 119 | +0.04(+0.20%) |
Jul 03, 2024 | 20.79 | 20.81 | 20.78 | 20.81 | 3,170 | +0.11(+0.56%) |
Jul 02, 2024 | 20.68 | 20.73 | 20.68 | 20.70 | 1,893 | -0.04(-0.17%) |
Jul 01, 2024 | 20.64 | 20.73 | 20.64 | 20.73 | 6,312 | +0.04(+0.19%) |
Jun 28, 2024 | 20.70 | 20.70 | 20.66 | 20.69 | 1,050 | +0.04(+0.20%) |
Jun 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 10 | +0.05(+0.22%) |
Jun 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 92 | -0.03(-0.13%) |
Jun 25, 2024 | 20.59 | 20.67 | 20.59 | 20.63 | 574 | -0.07(-0.35%) |
Jun 24, 2024 | 20.76 | 20.76 | 20.70 | 20.70 | 697 | +0.10(+0.48%) |
Jun 21, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 100 | -0.02(-0.10%) |
Jun 20, 2024 | 20.73 | 20.73 | 20.63 | 20.63 | 1,407 | +0.03(+0.14%) |
Jun 18, 2024 | 20.64 | 20.64 | 20.57 | 20.60 | 1,727 | -0.04(-0.19%) |
Jun 17, 2024 | 20.70 | 20.70 | 20.59 | 20.63 | 3,509 | +0.05(+0.24%) |
Jun 14, 2024 | 20.57 | 20.59 | 20.57 | 20.59 | 3,435 | +0.05(+0.26%) |
Jun 13, 2024 | 20.54 | 20.54 | 20.53 | 20.53 | 467 | -0.03(-0.16%) |
Jun 12, 2024 | 20.58 | 20.58 | 20.53 | 20.57 | 9,274 | +0.12(+0.61%) |
Jun 11, 2024 | 20.41 | 20.44 | 20.41 | 20.44 | 201 | -0.01(-0.07%) |
Jun 10, 2024 | 20.55 | 20.55 | 20.46 | 20.46 | 919 | +0.07(+0.34%) |
Jun 07, 2024 | 20.45 | 20.45 | 20.39 | 20.39 | 2,184 | -0.13(-0.65%) |
Jun 06, 2024 | 20.67 | 20.67 | 20.52 | 20.52 | 1,626 | +0.05(+0.25%) |
Jun 05, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 265 | +0.09(+0.43%) |
Jun 04, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.03(-0.13%) |