Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 144 | +0.33(+1.48%) |
Aug 22, 2024 | 22.66 | 22.66 | 22.37 | 22.37 | 2,409 | -0.20(-0.87%) |
Aug 21, 2024 | 22.53 | 22.58 | 22.53 | 22.57 | 1,419 | +0.23(+1.04%) |
Aug 20, 2024 | 22.46 | 22.46 | 22.33 | 22.33 | 150 | -0.12(-0.54%) |
Aug 19, 2024 | 22.33 | 22.46 | 22.33 | 22.46 | 137 | +0.12(+0.52%) |
Aug 16, 2024 | 22.30 | 22.34 | 22.27 | 22.34 | 751 | +0.06(+0.26%) |
Aug 15, 2024 | 22.22 | 22.28 | 22.22 | 22.28 | 302 | +0.40(+1.83%) |
Aug 14, 2024 | 21.82 | 21.88 | 21.82 | 21.88 | 324 | +0.06(+0.28%) |
Aug 13, 2024 | 21.65 | 21.82 | 21.61 | 21.82 | 555 | +0.30(+1.41%) |
Aug 12, 2024 | 21.63 | 21.63 | 21.52 | 21.52 | 151 | -0.00(-0.01%) |
Aug 09, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 173 | +0.12(+0.55%) |
Aug 08, 2024 | 21.13 | 21.41 | 21.13 | 21.40 | 1,325 | +0.66(+3.20%) |
Aug 07, 2024 | 21.25 | 21.25 | 20.74 | 20.74 | 344 | -0.05(-0.25%) |
Aug 06, 2024 | 20.76 | 20.93 | 20.76 | 20.79 | 1,549 | +0.35(+1.72%) |
Aug 05, 2024 | 19.98 | 20.44 | 19.98 | 20.44 | 1,119 | -0.52(-2.49%) |
Aug 02, 2024 | 21.09 | 21.09 | 20.77 | 20.96 | 2,608 | -0.48(-2.24%) |
Aug 01, 2024 | 21.90 | 21.93 | 21.32 | 21.44 | 482 | -0.30(-1.36%) |
Jul 31, 2024 | 21.72 | 21.78 | 21.72 | 21.73 | 223 | +0.27(+1.24%) |
Jul 30, 2024 | 21.69 | 21.69 | 21.47 | 21.47 | 220 | -0.17(-0.79%) |
Jul 29, 2024 | 21.67 | 21.67 | 21.64 | 21.64 | 464 | +0.20(+0.91%) |
Jul 26, 2024 | 21.45 | 21.52 | 21.44 | 21.44 | 1,118 | +0.28(+1.30%) |
Jul 25, 2024 | 21.22 | 21.27 | 21.17 | 21.17 | 1,143 | -0.25(-1.15%) |
Jul 24, 2024 | 21.70 | 21.70 | 21.41 | 21.41 | 226 | -0.46(-2.12%) |
Jul 23, 2024 | 21.99 | 21.99 | 21.88 | 21.88 | 146 | +0.11(+0.51%) |
Jul 22, 2024 | 21.66 | 21.77 | 21.64 | 21.77 | 2,694 | +0.26(+1.20%) |
Jul 19, 2024 | 21.66 | 21.66 | 21.51 | 21.51 | 316 | -0.13(-0.62%) |
Jul 18, 2024 | 21.96 | 21.96 | 21.62 | 21.64 | 988 | -0.17(-0.79%) |
Jul 17, 2024 | 22.06 | 22.06 | 21.82 | 21.82 | 102 | -0.54(-2.41%) |
Jul 16, 2024 | 22.26 | 22.35 | 22.22 | 22.35 | 538 | +0.23(+1.05%) |
Jul 15, 2024 | 22.24 | 22.24 | 22.12 | 22.12 | 128 | +0.07(+0.32%) |
Jul 12, 2024 | 22.08 | 22.16 | 22.05 | 22.05 | 1,283 | +0.09(+0.40%) |
Jul 11, 2024 | 22.24 | 22.24 | 21.96 | 21.96 | 389 | -0.23(-1.03%) |
Jul 10, 2024 | 22.08 | 22.19 | 22.08 | 22.19 | 199 | +0.07(+0.31%) |
Jul 09, 2024 | 22.28 | 22.28 | 22.12 | 22.12 | 6,386 | -0.09(-0.39%) |
Jul 08, 2024 | 22.25 | 22.25 | 22.20 | 22.21 | 3,997 | -0.08(-0.38%) |
Jul 05, 2024 | 22.19 | 22.30 | 22.18 | 22.30 | 535 | +0.10(+0.47%) |
Jul 03, 2024 | 22.16 | 22.19 | 22.16 | 22.19 | 746 | +0.05(+0.21%) |
Jul 02, 2024 | 22.00 | 22.15 | 21.99 | 22.15 | 1,345 | +0.08(+0.34%) |
Jul 01, 2024 | 22.01 | 22.07 | 22.01 | 22.07 | 2,392 | -0.07(-0.31%) |
Jun 28, 2024 | 22.26 | 22.33 | 22.14 | 22.14 | 1,413 | -0.06(-0.28%) |
Jun 27, 2024 | 22.17 | 22.23 | 22.17 | 22.20 | 298 | +0.04(+0.18%) |
Jun 26, 2024 | 22.13 | 22.16 | 22.09 | 22.16 | 4,371 | +0.02(+0.08%) |
Jun 25, 2024 | 22.08 | 22.16 | 22.08 | 22.14 | 1,280 | +0.17(+0.75%) |
Jun 24, 2024 | 22.16 | 22.16 | 21.98 | 21.98 | 469 | -0.12(-0.55%) |
Jun 21, 2024 | 22.02 | 22.10 | 22.02 | 22.10 | 306 | -0.02(-0.09%) |
Jun 20, 2024 | 22.39 | 22.39 | 22.12 | 22.12 | 297 | -0.29(-1.30%) |
Jun 18, 2024 | 22.42 | 22.42 | 22.38 | 22.41 | 8,452 | +0.02(+0.09%) |
Jun 17, 2024 | 22.34 | 22.45 | 22.34 | 22.39 | 926 | +0.19(+0.86%) |
Jun 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 342 | -0.03(-0.14%) |
Jun 13, 2024 | 22.30 | 22.30 | 22.13 | 22.23 | 7,934 | -0.04(-0.17%) |
Jun 12, 2024 | 22.29 | 22.35 | 22.27 | 22.27 | 462 | +0.29(+1.30%) |
Jun 11, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 2,482 | +0.08(+0.37%) |
Jun 10, 2024 | 21.83 | 21.90 | 21.83 | 21.90 | 2,448 | +0.19(+0.89%) |
Jun 07, 2024 | 21.70 | 21.75 | 21.70 | 21.71 | 647 | -0.05(-0.21%) |
Jun 06, 2024 | 21.80 | 21.80 | 21.76 | 21.76 | 2,483 | +0.01(+0.04%) |
Jun 05, 2024 | 21.62 | 21.75 | 21.62 | 21.75 | 2,544 | +0.49(+2.33%) |
Jun 04, 2024 | 21.29 | 21.29 | 21.16 | 21.25 | 3,630 | -0.02(-0.11%) |