Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.50 | 22.51 | 22.43 | 22.51 | 4,373 | +0.07(+0.31%) |
Aug 22, 2024 | 22.40 | 22.48 | 22.40 | 22.44 | 54,668 | +0.00(+0.00%) |
Aug 21, 2024 | 22.38 | 22.44 | 22.38 | 22.44 | 3,324 | +0.11(+0.49%) |
Aug 20, 2024 | 22.38 | 22.38 | 22.32 | 22.33 | 6,812 | +0.12(+0.54%) |
Aug 19, 2024 | 22.15 | 22.27 | 22.15 | 22.21 | 5,008 | -0.12(-0.54%) |
Aug 16, 2024 | 21.93 | 22.33 | 21.93 | 22.33 | 2,325 | +0.03(+0.13%) |
Aug 15, 2024 | 22.15 | 22.32 | 22.14 | 22.30 | 5,880 | +0.26(+1.18%) |
Aug 14, 2024 | 22.10 | 22.10 | 22.04 | 22.04 | 1,145 | +0.03(+0.14%) |
Aug 13, 2024 | 22.08 | 22.08 | 21.95 | 22.01 | 2,109 | -0.10(-0.45%) |
Aug 12, 2024 | 22.03 | 22.11 | 22.03 | 22.11 | 954 | +0.17(+0.77%) |
Aug 09, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 337 | +0.06(+0.27%) |
Aug 08, 2024 | 21.92 | 21.93 | 21.84 | 21.88 | 15,792 | +0.03(+0.14%) |
Aug 07, 2024 | 22.13 | 22.13 | 21.85 | 21.85 | 4,091 | -0.15(-0.68%) |
Aug 06, 2024 | 21.74 | 22.00 | 21.74 | 22.00 | 11,057 | +0.04(+0.18%) |
Aug 02, 2024 | 21.96 | 0 | -0.20(-0.90%) | |||
Aug 01, 2024 | 22.02 | 22.18 | 22.01 | 22.16 | 5,629 | +0.11(+0.50%) |
Jul 31, 2024 | 22.00 | 22.05 | 21.93 | 22.05 | 4,385 | +0.14(+0.64%) |
Jul 30, 2024 | 22.23 | 22.23 | 21.91 | 21.91 | 3,930 | -0.20(-0.90%) |
Jul 29, 2024 | 22.22 | 22.23 | 22.05 | 22.11 | 8,312 | -0.09(-0.41%) |
Jul 26, 2024 | 22.14 | 22.26 | 22.14 | 22.20 | 3,535 | -0.12(-0.54%) |
Jul 25, 2024 | 22.29 | 22.33 | 22.27 | 22.32 | 6,302 | +0.16(+0.72%) |
Jul 24, 2024 | 22.25 | 22.25 | 22.16 | 22.16 | 3,391 | -0.14(-0.63%) |
Jul 23, 2024 | 22.21 | 22.30 | 22.19 | 22.30 | 12,024 | +0.13(+0.59%) |
Jul 22, 2024 | 22.04 | 22.17 | 22.04 | 22.17 | 818 | +0.09(+0.41%) |
Jul 19, 2024 | 22.04 | 22.09 | 22.02 | 22.08 | 6,480 | +0.03(+0.14%) |
Jul 18, 2024 | 21.99 | 22.05 | 21.97 | 22.05 | 2,052 | +0.00(+0.00%) |
Jul 17, 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 10,236 | +0.06(+0.27%) |
Jul 16, 2024 | 21.94 | 21.99 | 21.94 | 21.99 | 2,250 | -0.02(-0.09%) |
Jul 15, 2024 | 22.11 | 22.12 | 21.90 | 22.01 | 6,424 | +0.01(+0.05%) |
Jul 12, 2024 | 21.84 | 22.01 | 21.84 | 22.00 | 4,593 | +0.09(+0.41%) |
Jul 11, 2024 | 21.92 | 21.93 | 21.88 | 21.91 | 7,512 | -0.03(-0.14%) |
Jul 10, 2024 | 21.95 | 21.95 | 21.88 | 21.94 | 3,950 | -0.06(-0.27%) |
Jul 09, 2024 | 21.91 | 22.00 | 21.90 | 22.00 | 8,100 | +0.03(+0.14%) |
Jul 08, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 11,075 | +0.17(+0.78%) |
Jul 05, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 6,400 | +0.14(+0.65%) |
Jul 04, 2024 | 21.79 | 21.81 | 21.66 | 21.66 | 1,050 | -0.13(-0.60%) |
Jul 03, 2024 | 21.61 | 21.79 | 21.61 | 21.79 | 7,085 | +0.10(+0.46%) |
Jul 02, 2024 | 21.67 | 21.73 | 21.66 | 21.69 | 3,998 | +0.18(+0.84%) |
Jun 28, 2024 | 21.51 | 0 | -0.01(-0.05%) | |||
Jun 27, 2024 | 21.25 | 21.52 | 21.25 | 21.52 | 9,459 | +0.21(+0.99%) |
Jun 26, 2024 | 21.26 | 21.32 | 21.18 | 21.31 | 6,250 | +0.13(+0.61%) |
Jun 25, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 3,638 | +0.10(+0.47%) |
Jun 24, 2024 | 21.05 | 21.15 | 21.00 | 21.08 | 16,565 | +0.22(+1.05%) |
Jun 21, 2024 | 20.71 | 20.89 | 20.71 | 20.86 | 6,646 | +0.08(+0.38%) |
Jun 20, 2024 | 20.75 | 20.84 | 20.65 | 20.78 | 9,280 | +0.22(+1.07%) |
Jun 19, 2024 | 20.64 | 20.70 | 20.56 | 20.56 | 11,522 | -0.31(-1.49%) |
Jun 18, 2024 | 20.75 | 20.87 | 20.74 | 20.87 | 6,428 | +0.20(+0.97%) |
Jun 17, 2024 | 20.94 | 20.94 | 20.67 | 20.67 | 14,242 | -0.42(-1.99%) |
Jun 14, 2024 | 20.99 | 21.09 | 20.96 | 21.09 | 6,294 | -0.02(-0.09%) |
Jun 13, 2024 | 21.13 | 21.20 | 21.02 | 21.11 | 12,024 | -0.07(-0.33%) |
Jun 12, 2024 | 21.28 | 21.32 | 21.18 | 21.18 | 12,463 | -0.13(-0.61%) |
Jun 11, 2024 | 21.27 | 21.41 | 21.27 | 21.31 | 6,297 | +0.06(+0.28%) |
Jun 10, 2024 | 21.07 | 21.32 | 21.07 | 21.25 | 10,880 | -0.01(-0.05%) |
Jun 07, 2024 | 21.46 | 21.46 | 21.26 | 21.26 | 8,935 | -0.27(-1.25%) |
Jun 06, 2024 | 21.51 | 21.61 | 21.47 | 21.53 | 74,908 | -0.02(-0.09%) |
Jun 05, 2024 | 21.57 | 21.66 | 21.55 | 21.55 | 12,583 | -0.02(-0.09%) |
Jun 04, 2024 | 21.63 | 21.71 | 21.57 | 21.57 | 11,994 | -0.23(-1.06%) |