Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 729 | +0.09(+0.42%) |
Aug 22, 2024 | 21.39 | 21.41 | 21.36 | 21.38 | 5,166 | -0.10(-0.47%) |
Aug 21, 2024 | 21.46 | 21.48 | 21.46 | 21.48 | 1,924 | -0.04(-0.19%) |
Aug 20, 2024 | 21.46 | 21.91 | 21.46 | 21.52 | 5,597 | +0.05(+0.22%) |
Aug 19, 2024 | 21.41 | 21.50 | 21.41 | 21.47 | 4,341 | +0.05(+0.22%) |
Aug 16, 2024 | 21.43 | 21.43 | 21.39 | 21.42 | 3,816 | +0.05(+0.21%) |
Aug 15, 2024 | 21.37 | 21.38 | 21.35 | 21.38 | 546 | -0.10(-0.48%) |
Aug 14, 2024 | 21.48 | 21.51 | 21.47 | 21.48 | 6,074 | +0.06(+0.26%) |
Aug 13, 2024 | 21.39 | 21.42 | 21.39 | 21.42 | 477 | +0.04(+0.19%) |
Aug 12, 2024 | 21.32 | 21.38 | 21.32 | 21.38 | 5,263 | +0.07(+0.33%) |
Aug 09, 2024 | 21.29 | 21.31 | 21.29 | 21.31 | 609 | +0.09(+0.42%) |
Aug 08, 2024 | 21.24 | 21.24 | 21.22 | 21.22 | 6,507 | -0.04(-0.19%) |
Aug 07, 2024 | 21.42 | 21.42 | 21.25 | 21.26 | 255,773 | -0.07(-0.33%) |
Aug 06, 2024 | 21.39 | 21.41 | 21.31 | 21.33 | 39,056 | -0.14(-0.65%) |
Aug 05, 2024 | 21.51 | 21.53 | 21.45 | 21.47 | 14,290 | -0.01(-0.03%) |
Aug 02, 2024 | 21.40 | 21.48 | 21.40 | 21.48 | 4,065 | +0.21(+0.97%) |
Aug 01, 2024 | 21.21 | 21.27 | 21.21 | 21.27 | 4,319 | +0.13(+0.61%) |
Jul 31, 2024 | 21.09 | 21.14 | 21.07 | 21.14 | 4,183 | +0.10(+0.48%) |
Jul 30, 2024 | 21.01 | 21.05 | 21.00 | 21.04 | 2,228 | +0.04(+0.21%) |
Jul 29, 2024 | 20.99 | 21.01 | 20.98 | 21.00 | 4,760 | +0.04(+0.17%) |
Jul 26, 2024 | 20.93 | 20.97 | 20.93 | 20.96 | 1,969 | +0.08(+0.38%) |
Jul 25, 2024 | 20.90 | 20.90 | 20.83 | 20.88 | 6,984 | +0.03(+0.14%) |
Jul 24, 2024 | 20.90 | 20.91 | 20.85 | 20.85 | 2,838 | -0.03(-0.14%) |
Jul 23, 2024 | 20.89 | 20.91 | 20.86 | 20.88 | 348,570 | +0.00(+0.02%) |
Jul 22, 2024 | 20.89 | 20.89 | 20.85 | 20.88 | 2,229 | -0.01(-0.05%) |
Jul 19, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 673 | -0.06(-0.31%) |
Jul 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | -0.05(-0.24%) |
Jul 17, 2024 | 20.99 | 21.00 | 20.99 | 21.00 | 402 | +0.02(+0.08%) |
Jul 16, 2024 | 20.93 | 20.98 | 20.93 | 20.98 | 2,812 | +0.07(+0.32%) |
Jul 15, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 5,115 | -0.02(-0.12%) |
Jul 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 100 | +0.03(+0.16%) |
Jul 11, 2024 | 20.92 | 20.94 | 20.89 | 20.91 | 1,965 | +0.12(+0.58%) |
Jul 10, 2024 | 20.76 | 20.81 | 20.76 | 20.79 | 3,368 | +0.04(+0.19%) |
Jul 09, 2024 | 20.75 | 20.78 | 20.72 | 20.75 | 1,805 | -0.02(-0.10%) |
Jul 08, 2024 | 20.78 | 20.79 | 20.77 | 20.77 | 25,956 | +0.01(+0.05%) |
Jul 05, 2024 | 20.69 | 20.79 | 20.69 | 20.76 | 6,170 | +0.12(+0.58%) |
Jul 03, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 489 | +0.08(+0.41%) |
Jul 02, 2024 | 20.51 | 20.55 | 20.51 | 20.55 | 2,658 | +0.08(+0.39%) |
Jul 01, 2024 | 20.47 | 20.50 | 20.45 | 20.47 | 2,747 | -0.13(-0.65%) |
Jun 28, 2024 | 20.73 | 20.73 | 20.61 | 20.61 | 2,515 | -0.09(-0.46%) |
Jun 27, 2024 | 20.71 | 20.74 | 20.68 | 20.70 | 3,267 | +0.05(+0.23%) |
Jun 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 1 | -0.11(-0.53%) |
Jun 25, 2024 | 20.79 | 20.79 | 20.76 | 20.76 | 2,091 | +0.00(+0.02%) |
Jun 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 76 | +0.02(+0.10%) |
Jun 21, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 6,736 | -0.00(-0.02%) |
Jun 20, 2024 | 20.69 | 20.74 | 20.69 | 20.74 | 151 | -0.03(-0.13%) |
Jun 18, 2024 | 20.78 | 20.78 | 20.77 | 20.77 | 1,600 | +0.08(+0.37%) |
Jun 17, 2024 | 20.66 | 20.69 | 20.66 | 20.69 | 15,881 | -0.07(-0.33%) |
Jun 14, 2024 | 20.78 | 20.78 | 20.76 | 20.76 | 1,726 | +0.03(+0.14%) |
Jun 13, 2024 | 20.71 | 20.75 | 20.70 | 20.73 | 3,892 | +0.09(+0.44%) |
Jun 12, 2024 | 20.74 | 20.74 | 20.64 | 20.64 | 898 | +0.10(+0.48%) |
Jun 11, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 94 | +0.10(+0.49%) |
Jun 10, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 538 | -0.03(-0.17%) |
Jun 07, 2024 | 20.51 | 20.51 | 20.48 | 20.48 | 706 | -0.17(-0.82%) |
Jun 06, 2024 | 20.62 | 20.65 | 20.61 | 20.65 | 578 | +0.01(+0.07%) |
Jun 05, 2024 | 20.63 | 20.65 | 20.62 | 20.63 | 1,552 | +0.05(+0.24%) |
Jun 04, 2024 | 20.57 | 20.58 | 20.57 | 20.58 | 1,132 | +0.08(+0.39%) |