Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.43 | 19.46 | 19.42 | 19.45 | 645,567 | +0.03(+0.18%) |
Aug 22, 2024 | 19.43 | 19.43 | 19.41 | 19.42 | 686,261 | -0.02(-0.10%) |
Aug 21, 2024 | 19.40 | 19.44 | 19.40 | 19.44 | 1,026,304 | +0.04(+0.21%) |
Aug 20, 2024 | 19.41 | 19.41 | 19.39 | 19.40 | 617,061 | +0.02(+0.10%) |
Aug 19, 2024 | 19.37 | 19.40 | 19.37 | 19.38 | 997,536 | -0.07(-0.36%) |
Aug 16, 2024 | 19.45 | 19.46 | 19.43 | 19.45 | 667,477 | +0.02(+0.10%) |
Aug 15, 2024 | 19.44 | 19.44 | 19.42 | 19.43 | 768,874 | -0.05(-0.26%) |
Aug 14, 2024 | 19.45 | 19.48 | 19.45 | 19.48 | 806,944 | +0.02(+0.10%) |
Aug 13, 2024 | 19.46 | 19.47 | 19.44 | 19.46 | 708,926 | +0.03(+0.15%) |
Aug 12, 2024 | 19.40 | 19.44 | 19.40 | 19.43 | 683,453 | +0.01(+0.05%) |
Aug 09, 2024 | 19.44 | 19.44 | 19.41 | 19.42 | 920,418 | +0.00(+0.00%) |
Aug 08, 2024 | 19.41 | 19.42 | 19.40 | 19.42 | 1,097,837 | +0.00(+0.00%) |
Aug 07, 2024 | 19.44 | 19.44 | 19.41 | 19.42 | 958,358 | -0.01(-0.05%) |
Aug 06, 2024 | 19.44 | 19.44 | 19.40 | 19.43 | 830,641 | -0.01(-0.05%) |
Aug 05, 2024 | 19.48 | 19.48 | 19.42 | 19.44 | 2,500,364 | -0.01(-0.08%) |
Aug 02, 2024 | 19.39 | 19.46 | 19.39 | 19.45 | 796,484 | +0.06(+0.34%) |
Aug 01, 2024 | 19.44 | 19.44 | 19.36 | 19.39 | 676,313 | +0.04(+0.21%) |
Jul 31, 2024 | 19.40 | 19.40 | 19.31 | 19.35 | 813,457 | +0.03(+0.16%) |
Jul 30, 2024 | 19.39 | 19.39 | 19.31 | 19.32 | 1,164,606 | +0.01(+0.05%) |
Jul 29, 2024 | 19.33 | 19.33 | 19.31 | 19.31 | 804,444 | +0.01(+0.05%) |
Jul 26, 2024 | 19.31 | 19.31 | 19.29 | 19.30 | 797,340 | +0.03(+0.16%) |
Jul 25, 2024 | 19.27 | 19.29 | 19.27 | 19.27 | 648,591 | -0.01(-0.05%) |
Jul 24, 2024 | 19.29 | 19.29 | 19.28 | 19.28 | 2,128,946 | +0.00(+0.00%) |
Jul 23, 2024 | 19.27 | 19.28 | 19.26 | 19.28 | 577,183 | +0.01(+0.05%) |
Jul 22, 2024 | 19.26 | 19.27 | 19.25 | 19.27 | 825,938 | +0.01(+0.07%) |
Jul 19, 2024 | 19.27 | 19.27 | 19.25 | 19.26 | 347,807 | -0.01(-0.08%) |
Jul 18, 2024 | 19.27 | 19.29 | 19.26 | 19.27 | 976,469 | -0.00(-0.03%) |
Jul 17, 2024 | 19.27 | 19.28 | 19.26 | 19.28 | 461,459 | -0.00(-0.03%) |
Jul 16, 2024 | 19.26 | 19.28 | 19.26 | 19.28 | 722,880 | +0.01(+0.05%) |
Jul 15, 2024 | 19.28 | 19.28 | 19.26 | 19.27 | 655,010 | +0.00(+0.00%) |
Jul 12, 2024 | 19.25 | 19.27 | 19.24 | 19.27 | 1,371,055 | +0.04(+0.21%) |
Jul 11, 2024 | 19.22 | 19.24 | 19.22 | 19.23 | 1,543,246 | +0.03(+0.16%) |
Jul 10, 2024 | 19.20 | 19.21 | 19.19 | 19.20 | 1,365,509 | +0.00(+0.00%) |
Jul 09, 2024 | 19.19 | 19.20 | 19.18 | 19.20 | 582,468 | +0.00(+0.03%) |
Jul 08, 2024 | 19.20 | 19.21 | 19.19 | 19.20 | 916,702 | +0.01(+0.03%) |
Jul 05, 2024 | 19.18 | 19.20 | 19.18 | 19.19 | 1,346,361 | +0.03(+0.16%) |
Jul 03, 2024 | 19.14 | 19.17 | 19.13 | 19.16 | 482,319 | +0.02(+0.10%) |
Jul 02, 2024 | 19.14 | 19.15 | 19.13 | 19.14 | 856,012 | +0.01(+0.05%) |
Jul 01, 2024 | 19.12 | 19.13 | 19.10 | 19.13 | 851,984 | +0.02(+0.13%) |
Jun 28, 2024 | 19.13 | 19.13 | 19.10 | 19.11 | 1,118,328 | -0.00(-0.03%) |
Jun 27, 2024 | 19.10 | 19.12 | 19.10 | 19.11 | 914,843 | +0.02(+0.10%) |
Jun 26, 2024 | 19.09 | 19.10 | 19.08 | 19.09 | 850,859 | -0.01(-0.05%) |
Jun 25, 2024 | 19.10 | 19.11 | 19.09 | 19.10 | 502,372 | -0.01(-0.05%) |
Jun 24, 2024 | 19.11 | 19.13 | 19.10 | 19.11 | 2,016,261 | -0.00(-0.02%) |
Jun 21, 2024 | 19.11 | 19.11 | 19.09 | 19.11 | 936,058 | +0.01(+0.08%) |
Jun 20, 2024 | 19.10 | 19.10 | 19.08 | 19.10 | 1,401,867 | +0.00(+0.00%) |
Jun 18, 2024 | 19.08 | 19.11 | 19.08 | 19.10 | 632,629 | +0.02(+0.10%) |
Jun 17, 2024 | 19.07 | 19.09 | 19.07 | 19.08 | 406,544 | -0.02(-0.13%) |
Jun 14, 2024 | 19.10 | 19.11 | 19.09 | 19.10 | 632,013 | -0.00(-0.03%) |
Jun 13, 2024 | 19.09 | 19.12 | 19.09 | 19.11 | 495,877 | +0.02(+0.12%) |
Jun 12, 2024 | 19.11 | 19.12 | 19.08 | 19.09 | 596,000 | +0.02(+0.11%) |
Jun 11, 2024 | 19.06 | 19.06 | 19.05 | 19.06 | 494,043 | +0.01(+0.05%) |
Jun 10, 2024 | 19.05 | 19.05 | 19.04 | 19.05 | 511,541 | +0.01(+0.08%) |
Jun 07, 2024 | 19.04 | 19.05 | 19.04 | 19.04 | 626,352 | -0.05(-0.26%) |
Jun 06, 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 571,342 | +0.00(+0.01%) |
Jun 05, 2024 | 19.08 | 19.09 | 19.06 | 19.09 | 540,419 | +0.02(+0.09%) |
Jun 04, 2024 | 19.07 | 19.07 | 19.06 | 19.07 | 460,980 | +0.01(+0.08%) |