Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.33 | 22.40 | 22.31 | 22.36 | 5,135 | +0.09(+0.38%) |
Aug 22, 2024 | 22.28 | 22.28 | 22.25 | 22.27 | 2,248 | -0.07(-0.31%) |
Aug 21, 2024 | 22.33 | 22.39 | 22.33 | 22.34 | 5,751 | +0.06(+0.28%) |
Aug 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 89 | +0.07(+0.31%) |
Aug 19, 2024 | 22.24 | 22.24 | 22.19 | 22.21 | 1,887 | +0.04(+0.17%) |
Aug 16, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 100 | +0.03(+0.12%) |
Aug 15, 2024 | 22.11 | 22.18 | 22.11 | 22.15 | 12,868 | -0.10(-0.45%) |
Aug 14, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 474 | +0.04(+0.16%) |
Aug 13, 2024 | 22.18 | 22.25 | 22.18 | 22.21 | 16,581 | +0.09(+0.40%) |
Aug 12, 2024 | 22.14 | 22.15 | 22.13 | 22.13 | 1,981 | +0.01(+0.04%) |
Aug 09, 2024 | 22.10 | 22.13 | 22.10 | 22.12 | 10,032 | +0.08(+0.35%) |
Aug 08, 2024 | 22.04 | 22.04 | 22.02 | 22.04 | 5,139 | -0.02(-0.09%) |
Aug 07, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 3,458 | -0.10(-0.43%) |
Aug 06, 2024 | 22.19 | 22.19 | 22.16 | 22.16 | 1,514 | -0.15(-0.66%) |
Aug 05, 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 450 | +0.02(+0.10%) |
Aug 02, 2024 | 22.27 | 22.28 | 22.21 | 22.28 | 9,163 | +0.26(+1.18%) |
Aug 01, 2024 | 22.02 | 22.03 | 22.02 | 22.02 | 1,724 | +0.11(+0.49%) |
Jul 31, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 1,266 | +0.12(+0.55%) |
Jul 30, 2024 | 21.76 | 21.80 | 21.76 | 21.79 | 324 | +0.05(+0.22%) |
Jul 29, 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 459 | +0.04(+0.19%) |
Jul 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 131 | +0.08(+0.37%) |
Jul 25, 2024 | 21.64 | 21.64 | 21.62 | 21.62 | 512 | +0.02(+0.07%) |
Jul 24, 2024 | 21.66 | 21.66 | 21.59 | 21.61 | 1,131 | -0.05(-0.25%) |
Jul 23, 2024 | 21.68 | 21.69 | 21.65 | 21.66 | 4,079 | +0.03(+0.14%) |
Jul 22, 2024 | 21.67 | 21.67 | 21.63 | 21.63 | 217 | -0.01(-0.05%) |
Jul 19, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.10(-0.48%) |
Jul 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 1,754 | -0.02(-0.09%) |
Jul 17, 2024 | 21.72 | 21.80 | 21.72 | 21.77 | 3,137 | +0.03(+0.16%) |
Jul 16, 2024 | 21.65 | 21.73 | 21.65 | 21.73 | 1,884 | +0.08(+0.38%) |
Jul 15, 2024 | 21.68 | 21.68 | 21.65 | 21.65 | 773 | -0.07(-0.33%) |
Jul 12, 2024 | 21.71 | 21.73 | 21.70 | 21.72 | 7,710 | +0.08(+0.35%) |
Jul 11, 2024 | 21.69 | 21.69 | 21.65 | 21.65 | 5,296 | +0.09(+0.40%) |
Jul 10, 2024 | 21.52 | 21.56 | 21.52 | 21.56 | 1,825 | -0.00(-0.02%) |
Jul 09, 2024 | 21.52 | 21.60 | 21.52 | 21.57 | 1,733 | +0.04(+0.17%) |
Jul 08, 2024 | 21.51 | 21.53 | 21.51 | 21.53 | 177 | -0.01(-0.05%) |
Jul 05, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 153,621 | +0.15(+0.72%) |
Jul 03, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.11(+0.52%) |
Jul 02, 2024 | 21.30 | 21.30 | 21.26 | 21.27 | 18,282 | +0.02(+0.09%) |
Jul 01, 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 1,630 | -0.16(-0.74%) |
Jun 28, 2024 | 21.48 | 21.48 | 21.41 | 21.41 | 5,200 | -0.06(-0.28%) |
Jun 27, 2024 | 21.47 | 21.48 | 21.45 | 21.47 | 1,867 | +0.02(+0.12%) |
Jun 26, 2024 | 21.45 | 21.46 | 21.44 | 21.45 | 6,445 | -0.08(-0.38%) |
Jun 25, 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 1,069 | +0.00(+0.00%) |
Jun 24, 2024 | 21.54 | 21.55 | 21.53 | 21.53 | 1,246 | -0.00(-0.02%) |
Jun 21, 2024 | 21.52 | 21.56 | 21.50 | 21.54 | 2,506 | -0.01(-0.07%) |
Jun 20, 2024 | 21.50 | 21.55 | 21.49 | 21.55 | 1,939 | +0.01(+0.05%) |
Jun 18, 2024 | 21.49 | 21.55 | 21.49 | 21.54 | 5,481 | +0.05(+0.23%) |
Jun 17, 2024 | 21.46 | 21.51 | 21.45 | 21.49 | 6,651 | -0.04(-0.18%) |
Jun 14, 2024 | 21.55 | 21.55 | 21.52 | 21.53 | 713 | +0.01(+0.05%) |
Jun 13, 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 1,195 | +0.13(+0.60%) |
Jun 12, 2024 | 21.45 | 21.51 | 21.39 | 21.39 | 1,691 | +0.11(+0.51%) |
Jun 11, 2024 | 21.19 | 21.29 | 21.19 | 21.28 | 1,168 | +0.09(+0.43%) |
Jun 10, 2024 | 21.17 | 21.19 | 21.14 | 21.19 | 5,342 | -0.04(-0.20%) |
Jun 07, 2024 | 21.25 | 21.27 | 21.23 | 21.23 | 1,087 | -0.18(-0.83%) |
Jun 06, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 6 | +0.04(+0.17%) |
Jun 05, 2024 | 21.33 | 21.37 | 21.33 | 21.37 | 538 | +0.03(+0.15%) |
Jun 04, 2024 | 21.28 | 21.34 | 21.28 | 21.34 | 516 | +0.12(+0.56%) |