Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.69 | 22.70 | 22.67 | 22.67 | 746,070 | +0.01(+0.04%) |
Aug 22, 2024 | 22.68 | 22.69 | 22.66 | 22.66 | 752,336 | -0.03(-0.13%) |
Aug 21, 2024 | 22.67 | 22.71 | 22.66 | 22.69 | 1,265,388 | +0.03(+0.13%) |
Aug 20, 2024 | 22.65 | 22.68 | 22.65 | 22.66 | 420,144 | -0.01(-0.04%) |
Aug 19, 2024 | 22.63 | 22.68 | 22.63 | 22.67 | 1,070,091 | +0.04(+0.18%) |
Aug 16, 2024 | 22.63 | 22.66 | 22.63 | 22.63 | 830,090 | +0.00(+0.00%) |
Aug 15, 2024 | 22.64 | 22.66 | 22.62 | 22.63 | 644,402 | +0.00(+0.00%) |
Aug 14, 2024 | 22.64 | 22.65 | 22.61 | 22.63 | 595,723 | +0.02(+0.09%) |
Aug 13, 2024 | 22.60 | 22.65 | 22.58 | 22.61 | 889,954 | +0.04(+0.18%) |
Aug 12, 2024 | 22.58 | 22.60 | 22.57 | 22.57 | 844,548 | +0.00(+0.00%) |
Aug 09, 2024 | 22.59 | 22.62 | 22.57 | 22.57 | 719,144 | -0.01(-0.04%) |
Aug 08, 2024 | 22.57 | 22.64 | 22.57 | 22.58 | 667,809 | +0.01(+0.04%) |
Aug 07, 2024 | 22.59 | 22.62 | 22.56 | 22.57 | 665,435 | +0.03(+0.13%) |
Aug 06, 2024 | 22.57 | 22.58 | 22.54 | 22.54 | 942,212 | +0.02(+0.09%) |
Aug 05, 2024 | 22.55 | 22.59 | 22.47 | 22.52 | 1,714,976 | -0.05(-0.22%) |
Aug 02, 2024 | 22.52 | 22.64 | 22.52 | 22.57 | 1,054,021 | +0.01(+0.04%) |
Aug 01, 2024 | 22.58 | 22.58 | 22.55 | 22.56 | 1,066,234 | +0.00(+0.00%) |
Jul 31, 2024 | 22.57 | 22.59 | 22.55 | 22.56 | 1,366,621 | -0.02(-0.09%) |
Jul 30, 2024 | 22.58 | 22.58 | 22.56 | 22.58 | 677,703 | +0.02(+0.09%) |
Jul 29, 2024 | 22.57 | 22.59 | 22.55 | 22.56 | 842,436 | -0.01(-0.04%) |
Jul 26, 2024 | 22.64 | 22.68 | 22.55 | 22.57 | 2,004,637 | +0.02(+0.09%) |
Jul 25, 2024 | 22.59 | 22.60 | 22.55 | 22.55 | 1,426,003 | -0.01(-0.04%) |
Jul 24, 2024 | 22.54 | 22.62 | 22.52 | 22.56 | 3,012,684 | +0.08(+0.36%) |
Jul 23, 2024 | 22.49 | 22.50 | 22.47 | 22.48 | 1,890,837 | +0.00(+0.00%) |
Jul 22, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 1,426,430 | +0.03(+0.13%) |
Jul 19, 2024 | 22.47 | 22.48 | 22.42 | 22.45 | 1,456,881 | -0.01(-0.04%) |
Jul 18, 2024 | 22.47 | 22.49 | 22.45 | 22.46 | 1,118,892 | +0.00(+0.00%) |
Jul 17, 2024 | 22.48 | 22.50 | 22.46 | 22.46 | 1,245,275 | -0.02(-0.09%) |
Jul 16, 2024 | 22.48 | 22.58 | 22.46 | 22.48 | 1,750,716 | +0.01(+0.04%) |
Jul 15, 2024 | 22.46 | 22.50 | 22.43 | 22.47 | 2,176,918 | +0.06(+0.27%) |
Jul 12, 2024 | 22.59 | 22.60 | 22.41 | 22.41 | 3,807,807 | -0.09(-0.40%) |
Jul 11, 2024 | 22.51 | 22.55 | 22.48 | 22.50 | 2,664,780 | +0.02(+0.09%) |
Jul 10, 2024 | 22.47 | 22.51 | 22.46 | 22.48 | 2,042,179 | +0.00(+0.00%) |
Jul 09, 2024 | 22.45 | 22.54 | 22.44 | 22.48 | 2,470,359 | +0.03(+0.13%) |
Jul 08, 2024 | 22.43 | 22.46 | 22.42 | 22.45 | 533,269 | +0.02(+0.09%) |
Jul 05, 2024 | 22.43 | 22.49 | 22.41 | 22.43 | 671,999 | -0.01(-0.04%) |
Jul 03, 2024 | 22.40 | 22.45 | 22.38 | 22.44 | 2,606,326 | +0.07(+0.31%) |
Jul 02, 2024 | 22.40 | 22.42 | 22.37 | 22.37 | 779,409 | -0.03(-0.13%) |
Jul 01, 2024 | 22.38 | 22.46 | 22.37 | 22.40 | 1,073,486 | +0.01(+0.04%) |
Jun 28, 2024 | 22.40 | 22.41 | 22.37 | 22.39 | 2,234,634 | -0.08(-0.36%) |
Jun 27, 2024 | 22.34 | 22.50 | 22.34 | 22.47 | 2,881,655 | +0.13(+0.58%) |
Jun 26, 2024 | 22.33 | 22.36 | 22.32 | 22.34 | 998,133 | +0.03(+0.13%) |
Jun 25, 2024 | 22.33 | 22.39 | 22.31 | 22.31 | 2,785,675 | -0.02(-0.09%) |
Jun 24, 2024 | 22.35 | 22.35 | 22.31 | 22.33 | 3,831,864 | -0.03(-0.13%) |
Jun 21, 2024 | 22.33 | 22.40 | 22.31 | 22.36 | 5,055,231 | +0.03(+0.13%) |
Jun 20, 2024 | 22.35 | 22.36 | 22.30 | 22.33 | 2,946,154 | -0.02(-0.09%) |
Jun 18, 2024 | 22.33 | 22.35 | 22.30 | 22.35 | 2,969,353 | +0.04(+0.18%) |
Jun 17, 2024 | 22.31 | 22.34 | 22.30 | 22.31 | 5,623,769 | +0.01(+0.04%) |
Jun 14, 2024 | 22.30 | 22.33 | 22.29 | 22.30 | 3,027,940 | +0.01(+0.04%) |
Jun 13, 2024 | 22.32 | 22.34 | 22.29 | 22.29 | 3,862,129 | -0.02(-0.09%) |
Jun 12, 2024 | 22.32 | 22.37 | 22.28 | 22.31 | 2,880,168 | +0.01(+0.04%) |
Jun 11, 2024 | 22.35 | 22.38 | 22.30 | 22.30 | 5,017,926 | -0.04(-0.18%) |
Jun 10, 2024 | 22.41 | 22.56 | 22.34 | 22.34 | 12,397,703 | -0.12(-0.53%) |
Jun 07, 2024 | 22.35 | 22.46 | 22.32 | 22.46 | 25,086,258 | +0.09(+0.40%) |
Jun 06, 2024 | 22.07 | 22.47 | 21.95 | 22.37 | 1,191,246 | +0.13(+0.58%) |
Jun 05, 2024 | 22.22 | 22.55 | 22.01 | 22.24 | 1,321,651 | +0.02(+0.09%) |
Jun 04, 2024 | 21.31 | 22.30 | 21.26 | 22.22 | 3,484,878 | +0.88(+4.12%) |