Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.46 | 22.52 | 22.43 | 22.51 | 12,141 | +0.10(+0.45%) |
Aug 22, 2024 | 22.42 | 22.44 | 22.38 | 22.41 | 2,797 | -0.02(-0.11%) |
Aug 21, 2024 | 22.38 | 22.44 | 22.38 | 22.43 | 2,447 | +0.05(+0.25%) |
Aug 20, 2024 | 22.39 | 22.41 | 22.35 | 22.38 | 2,462 | -0.02(-0.09%) |
Aug 19, 2024 | 22.34 | 22.42 | 22.34 | 22.39 | 4,488 | -0.09(-0.42%) |
Aug 16, 2024 | 22.46 | 22.50 | 22.46 | 22.49 | 1,869 | +0.04(+0.16%) |
Aug 15, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 332 | +0.05(+0.23%) |
Aug 14, 2024 | 22.36 | 22.44 | 22.35 | 22.40 | 4,110 | +0.04(+0.20%) |
Aug 13, 2024 | 22.32 | 22.36 | 22.31 | 22.36 | 5,259 | +0.07(+0.34%) |
Aug 12, 2024 | 22.31 | 22.34 | 22.28 | 22.29 | 2,002 | +0.02(+0.07%) |
Aug 09, 2024 | 22.26 | 22.30 | 22.25 | 22.27 | 16,802 | +0.02(+0.09%) |
Aug 08, 2024 | 22.24 | 22.25 | 22.24 | 22.25 | 101 | +0.05(+0.23%) |
Aug 07, 2024 | 22.25 | 22.27 | 22.20 | 22.20 | 377 | +0.03(+0.14%) |
Aug 06, 2024 | 22.25 | 22.25 | 22.15 | 22.17 | 19,185 | +0.00(+0.00%) |
Aug 05, 2024 | 22.20 | 22.20 | 22.16 | 22.17 | 60,315 | -0.20(-0.87%) |
Aug 02, 2024 | 22.39 | 22.39 | 22.32 | 22.37 | 5,180 | -0.00(-0.02%) |
Aug 01, 2024 | 22.45 | 22.45 | 22.26 | 22.37 | 44,201 | -0.06(-0.26%) |
Jul 31, 2024 | 22.42 | 22.43 | 22.39 | 22.43 | 4,249 | +0.07(+0.30%) |
Jul 30, 2024 | 22.38 | 22.41 | 22.34 | 22.36 | 1,693 | -0.04(-0.18%) |
Jul 29, 2024 | 22.41 | 22.41 | 22.39 | 22.40 | 718 | +0.02(+0.09%) |
Jul 26, 2024 | 22.41 | 22.42 | 22.29 | 22.38 | 5,088 | +0.05(+0.20%) |
Jul 25, 2024 | 22.32 | 22.36 | 22.32 | 22.34 | 3,778 | -0.03(-0.12%) |
Jul 24, 2024 | 22.36 | 22.40 | 22.36 | 22.36 | 2,114 | -0.05(-0.21%) |
Jul 23, 2024 | 22.39 | 22.42 | 22.37 | 22.41 | 8,160 | +0.02(+0.08%) |
Jul 22, 2024 | 22.36 | 22.39 | 22.26 | 22.39 | 12,510 | +0.05(+0.24%) |
Jul 19, 2024 | 22.38 | 22.38 | 22.26 | 22.34 | 4,092 | -0.02(-0.11%) |
Jul 18, 2024 | 22.36 | 22.39 | 22.35 | 22.36 | 2,654 | +0.00(+0.01%) |
Jul 17, 2024 | 22.38 | 22.40 | 22.33 | 22.36 | 14,744 | -0.09(-0.38%) |
Jul 16, 2024 | 22.31 | 22.48 | 22.28 | 22.44 | 5,205 | +0.14(+0.64%) |
Jul 15, 2024 | 22.32 | 22.35 | 22.28 | 22.30 | 5,407 | +0.05(+0.20%) |
Jul 12, 2024 | 22.28 | 22.32 | 22.26 | 22.26 | 1,517 | +0.00(+0.02%) |
Jul 11, 2024 | 22.22 | 22.31 | 22.16 | 22.25 | 7,238 | +0.03(+0.12%) |
Jul 10, 2024 | 22.12 | 22.26 | 22.03 | 22.23 | 25,692 | +0.10(+0.44%) |
Jul 09, 2024 | 22.13 | 22.13 | 22.10 | 22.13 | 42,245 | -0.02(-0.10%) |
Jul 08, 2024 | 22.14 | 22.15 | 22.12 | 22.15 | 843 | +0.01(+0.03%) |
Jul 05, 2024 | 22.10 | 22.14 | 22.05 | 22.14 | 1,897 | +0.09(+0.41%) |
Jul 03, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.04(+0.18%) |
Jul 02, 2024 | 21.98 | 22.03 | 21.98 | 22.01 | 8,162 | +0.03(+0.14%) |
Jul 01, 2024 | 21.97 | 21.99 | 21.95 | 21.98 | 2,816 | -0.02(-0.09%) |
Jun 28, 2024 | 22.09 | 22.09 | 21.99 | 22.00 | 10,612 | -0.03(-0.14%) |
Jun 27, 2024 | 22.00 | 22.03 | 21.97 | 22.03 | 4,905 | +0.02(+0.09%) |
Jun 26, 2024 | 22.01 | 22.03 | 21.97 | 22.01 | 8,635 | -0.00(-0.02%) |
Jun 25, 2024 | 22.01 | 22.03 | 21.99 | 22.02 | 6,599 | -0.00(-0.02%) |
Jun 24, 2024 | 21.98 | 22.05 | 21.98 | 22.02 | 5,647 | +0.04(+0.19%) |
Jun 21, 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 642 | +0.01(+0.05%) |
Jun 20, 2024 | 21.97 | 21.99 | 21.95 | 21.97 | 4,681 | -0.02(-0.09%) |
Jun 18, 2024 | 21.97 | 22.01 | 21.94 | 21.99 | 4,391 | +0.05(+0.25%) |
Jun 17, 2024 | 21.93 | 21.94 | 21.89 | 21.94 | 1,460 | +0.00(+0.00%) |
Jun 14, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 101 | -0.10(-0.47%) |
Jun 13, 2024 | 22.06 | 22.07 | 22.01 | 22.04 | 4,324 | +0.00(+0.01%) |
Jun 12, 2024 | 22.05 | 22.06 | 22.04 | 22.04 | 2,336 | +0.10(+0.48%) |
Jun 11, 2024 | 21.90 | 21.96 | 21.90 | 21.93 | 6,389 | +0.02(+0.10%) |
Jun 10, 2024 | 21.92 | 21.97 | 21.88 | 21.91 | 2,277 | -0.00(-0.02%) |
Jun 07, 2024 | 21.93 | 21.97 | 21.91 | 21.92 | 18,672 | -0.06(-0.25%) |
Jun 06, 2024 | 21.95 | 21.99 | 21.95 | 21.97 | 3,026 | -0.01(-0.07%) |
Jun 05, 2024 | 21.97 | 22.00 | 21.97 | 21.99 | 4,644 | +0.06(+0.29%) |
Jun 04, 2024 | 21.86 | 21.94 | 21.86 | 21.92 | 10,794 | +0.02(+0.09%) |