Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.63 | 21.65 | 21.54 | 21.65 | 835 | +0.16(+0.74%) |
Aug 14, 2024 | 21.45 | 21.64 | 21.29 | 21.49 | 3,440 | +0.00(+0.01%) |
Aug 13, 2024 | 21.38 | 21.54 | 21.36 | 21.49 | 11,863 | +0.28(+1.32%) |
Aug 12, 2024 | 21.30 | 21.30 | 21.12 | 21.21 | 2,741 | +0.02(+0.11%) |
Aug 09, 2024 | 21.18 | 21.20 | 21.16 | 21.19 | 981 | +0.08(+0.36%) |
Aug 08, 2024 | 21.18 | 21.20 | 21.06 | 21.11 | 35,265 | -0.01(-0.04%) |
Aug 07, 2024 | 21.16 | 21.39 | 21.01 | 21.12 | 4,051 | +0.05(+0.25%) |
Aug 06, 2024 | 21.13 | 21.13 | 21.07 | 21.07 | 527 | -0.03(-0.15%) |
Aug 05, 2024 | 20.93 | 21.32 | 20.93 | 21.10 | 5,608 | -0.30(-1.42%) |
Aug 02, 2024 | 21.50 | 21.50 | 21.33 | 21.40 | 58,059 | -0.18(-0.84%) |
Aug 01, 2024 | 21.79 | 21.79 | 21.57 | 21.58 | 3,087 | -0.55(-2.49%) |
Jul 31, 2024 | 22.12 | 22.13 | 21.95 | 22.13 | 929 | +0.36(+1.65%) |
Jul 30, 2024 | 21.77 | 21.93 | 21.76 | 21.77 | 4,316 | +0.09(+0.42%) |
Jul 29, 2024 | 21.78 | 21.80 | 21.68 | 21.68 | 1,617 | -0.02(-0.09%) |
Jul 26, 2024 | 21.39 | 21.82 | 21.09 | 21.70 | 21,758 | +0.11(+0.51%) |
Jul 25, 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 6,215 | -0.08(-0.37%) |
Jul 24, 2024 | 21.83 | 21.83 | 21.67 | 21.67 | 12,918 | -0.24(-1.10%) |
Jul 23, 2024 | 21.18 | 22.05 | 21.17 | 21.91 | 37,197 | +0.01(+0.05%) |
Jul 22, 2024 | 21.62 | 21.90 | 20.81 | 21.90 | 3,582 | +0.11(+0.50%) |
Jul 19, 2024 | 21.87 | 21.90 | 21.79 | 21.79 | 6,334 | -0.14(-0.65%) |
Jul 18, 2024 | 22.02 | 22.15 | 21.93 | 21.93 | 10,641 | -0.14(-0.62%) |
Jul 17, 2024 | 22.13 | 22.13 | 22.03 | 22.07 | 932 | -0.20(-0.92%) |
Jul 16, 2024 | 22.25 | 22.31 | 22.19 | 22.28 | 1,720 | +0.16(+0.73%) |
Jul 15, 2024 | 22.12 | 22.19 | 22.11 | 22.11 | 2,096 | -0.01(-0.07%) |
Jul 12, 2024 | 22.10 | 22.22 | 22.10 | 22.13 | 3,547 | +0.02(+0.11%) |
Jul 11, 2024 | 21.98 | 22.13 | 21.98 | 22.11 | 4,928 | +0.15(+0.69%) |
Jul 10, 2024 | 21.96 | 21.97 | 21.93 | 21.95 | 2,320 | +0.13(+0.62%) |
Jul 09, 2024 | 22.00 | 22.00 | 21.82 | 21.82 | 9,329 | -0.06(-0.26%) |
Jul 08, 2024 | 21.90 | 21.93 | 21.82 | 21.88 | 2,791 | +0.04(+0.18%) |
Jul 05, 2024 | 21.80 | 21.84 | 21.80 | 21.84 | 441 | -0.02(-0.08%) |
Jul 03, 2024 | 21.79 | 21.89 | 21.76 | 21.86 | 879 | +0.11(+0.52%) |
Jul 02, 2024 | 21.68 | 21.74 | 21.60 | 21.74 | 61,111 | +0.06(+0.26%) |
Jul 01, 2024 | 21.75 | 21.77 | 21.59 | 21.69 | 4,404 | -0.07(-0.32%) |
Jun 28, 2024 | 21.75 | 21.77 | 21.70 | 21.76 | 2,219 | +0.08(+0.35%) |
Jun 27, 2024 | 21.79 | 21.79 | 21.68 | 21.68 | 569 | -0.01(-0.03%) |
Jun 26, 2024 | 21.74 | 21.77 | 21.60 | 21.69 | 733 | -0.02(-0.09%) |
Jun 25, 2024 | 21.77 | 21.77 | 21.63 | 21.71 | 1,847 | +0.02(+0.07%) |
Jun 24, 2024 | 21.83 | 21.83 | 21.69 | 21.69 | 240 | -0.01(-0.06%) |
Jun 21, 2024 | 21.86 | 21.86 | 21.64 | 21.70 | 1,176 | -0.08(-0.37%) |
Jun 20, 2024 | 21.76 | 21.82 | 21.73 | 21.78 | 2,264 | +0.03(+0.13%) |
Jun 18, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 1,555 | +0.07(+0.32%) |
Jun 17, 2024 | 21.67 | 21.68 | 21.64 | 21.68 | 336 | +0.06(+0.30%) |
Jun 14, 2024 | 21.64 | 21.68 | 21.62 | 21.62 | 881 | -0.12(-0.56%) |
Jun 13, 2024 | 21.74 | 21.85 | 21.74 | 21.74 | 1,201 | -0.08(-0.35%) |
Jun 12, 2024 | 21.89 | 21.90 | 21.82 | 21.82 | 1,545 | +0.11(+0.50%) |
Jun 11, 2024 | 21.63 | 21.71 | 21.57 | 21.71 | 6,618 | +0.06(+0.29%) |
Jun 10, 2024 | 21.65 | 21.65 | 21.62 | 21.65 | 735 | -0.06(-0.29%) |
Jun 07, 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 6,274 | +0.01(+0.07%) |
Jun 06, 2024 | 21.72 | 21.72 | 21.67 | 21.70 | 703 | -0.02(-0.09%) |
Jun 05, 2024 | 21.60 | 21.75 | 21.60 | 21.71 | 3,346 | +0.18(+0.83%) |
Jun 04, 2024 | 21.52 | 21.54 | 21.52 | 21.54 | 1,534 | -0.15(-0.71%) |