Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.20 | 22.33 | 22.20 | 22.26 | 6,757 | -0.07(-0.31%) |
Aug 22, 2024 | 22.25 | 22.33 | 22.20 | 22.33 | 15,442 | +0.06(+0.27%) |
Aug 21, 2024 | 22.32 | 22.32 | 22.18 | 22.27 | 48,864 | +0.04(+0.18%) |
Aug 20, 2024 | 22.32 | 22.33 | 22.19 | 22.23 | 66,224 | -0.04(-0.18%) |
Aug 19, 2024 | 21.84 | 22.33 | 21.84 | 22.27 | 20,446 | -0.05(-0.22%) |
Aug 16, 2024 | 22.24 | 22.33 | 22.24 | 22.32 | 9,559 | +0.03(+0.13%) |
Aug 15, 2024 | 22.24 | 22.32 | 22.24 | 22.29 | 12,523 | +0.03(+0.13%) |
Aug 14, 2024 | 22.22 | 22.26 | 22.11 | 22.26 | 14,393 | +0.08(+0.34%) |
Aug 13, 2024 | 22.07 | 22.23 | 22.07 | 22.18 | 13,231 | -0.05(-0.20%) |
Aug 12, 2024 | 22.15 | 22.25 | 22.14 | 22.23 | 10,537 | +0.00(+0.00%) |
Aug 09, 2024 | 22.25 | 22.25 | 22.12 | 22.23 | 113,595 | +0.07(+0.32%) |
Aug 08, 2024 | 22.17 | 22.23 | 22.07 | 22.16 | 23,605 | -0.02(-0.09%) |
Aug 07, 2024 | 22.11 | 22.20 | 22.06 | 22.18 | 138,031 | -0.01(-0.05%) |
Aug 06, 2024 | 22.09 | 22.19 | 22.09 | 22.19 | 40,559 | +0.04(+0.18%) |
Aug 05, 2024 | 22.11 | 22.19 | 22.10 | 22.15 | 205,299 | +0.02(+0.09%) |
Aug 02, 2024 | 22.13 | 22.24 | 22.12 | 22.13 | 5,443 | +0.00(+0.00%) |
Aug 01, 2024 | 22.20 | 22.29 | 22.12 | 22.13 | 269,596 | +0.02(+0.09%) |
Jul 31, 2024 | 22.28 | 22.28 | 22.11 | 22.11 | 90,352 | -0.09(-0.41%) |
Jul 30, 2024 | 22.32 | 22.32 | 22.16 | 22.20 | 17,733 | +0.08(+0.36%) |
Jul 29, 2024 | 22.12 | 22.22 | 22.12 | 22.12 | 23,368 | -0.08(-0.36%) |
Jul 26, 2024 | 22.23 | 22.23 | 22.15 | 22.20 | 9,957 | +0.07(+0.32%) |
Jul 25, 2024 | 22.10 | 22.20 | 22.10 | 22.13 | 39,797 | -0.05(-0.22%) |
Jul 24, 2024 | 22.21 | 22.26 | 22.15 | 22.18 | 29,196 | +0.02(+0.09%) |
Jul 23, 2024 | 22.35 | 22.35 | 22.16 | 22.16 | 38,688 | -0.05(-0.22%) |
Jul 22, 2024 | 22.22 | 22.22 | 22.13 | 22.21 | 15,082 | +0.01(+0.04%) |
Jul 19, 2024 | 22.23 | 22.23 | 22.16 | 22.20 | 1,128 | +0.01(+0.05%) |
Jul 18, 2024 | 22.17 | 22.19 | 22.14 | 22.19 | 5,635 | -0.04(-0.18%) |
Jul 17, 2024 | 22.25 | 22.25 | 22.16 | 22.23 | 24,400 | +0.09(+0.41%) |
Jul 16, 2024 | 22.10 | 22.20 | 22.10 | 22.14 | 15,714 | -0.09(-0.40%) |
Jul 15, 2024 | 22.65 | 22.65 | 22.16 | 22.23 | 16,610 | +0.14(+0.63%) |
Jul 12, 2024 | 22.10 | 22.18 | 22.08 | 22.09 | 6,285 | -0.07(-0.32%) |
Jul 11, 2024 | 22.26 | 22.26 | 22.10 | 22.16 | 33,888 | +0.03(+0.14%) |
Jul 10, 2024 | 22.14 | 22.18 | 22.10 | 22.13 | 450,881 | -0.05(-0.22%) |
Jul 09, 2024 | 22.23 | 22.23 | 22.13 | 22.18 | 38,667 | +0.11(+0.50%) |
Jul 08, 2024 | 22.12 | 22.14 | 22.07 | 22.07 | 38,111 | -0.03(-0.14%) |
Jul 05, 2024 | 22.20 | 22.23 | 21.97 | 22.10 | 128,658 | -0.03(-0.14%) |
Jul 03, 2024 | 22.23 | 22.24 | 22.13 | 22.13 | 8,225 | -0.04(-0.18%) |
Jul 02, 2024 | 22.07 | 22.22 | 22.07 | 22.17 | 13,242 | +0.05(+0.23%) |
Jul 01, 2024 | 22.04 | 22.19 | 22.04 | 22.12 | 46,436 | -0.11(-0.49%) |
Jun 28, 2024 | 22.07 | 22.24 | 22.07 | 22.23 | 19,885 | +0.04(+0.18%) |
Jun 27, 2024 | 22.17 | 22.20 | 22.13 | 22.19 | 17,683 | +0.02(+0.09%) |
Jun 26, 2024 | 22.16 | 22.24 | 22.16 | 22.17 | 27,614 | -0.02(-0.09%) |
Jun 25, 2024 | 22.15 | 22.20 | 22.14 | 22.19 | 34,993 | +0.09(+0.41%) |
Jun 24, 2024 | 22.07 | 22.14 | 22.07 | 22.10 | 34,571 | +0.00(+0.00%) |
Jun 21, 2024 | 22.07 | 22.15 | 22.07 | 22.10 | 16,191 | -0.00(-0.02%) |
Jun 20, 2024 | 22.07 | 22.14 | 22.07 | 22.11 | 18,995 | +0.01(+0.07%) |
Jun 18, 2024 | 22.10 | 22.15 | 22.07 | 22.09 | 39,300 | -0.05(-0.22%) |
Jun 17, 2024 | 22.23 | 22.23 | 22.10 | 22.14 | 25,807 | +0.04(+0.18%) |
Jun 14, 2024 | 22.09 | 22.15 | 22.08 | 22.10 | 32,285 | -0.03(-0.13%) |
Jun 13, 2024 | 22.15 | 22.15 | 22.08 | 22.13 | 12,489 | -0.02(-0.09%) |
Jun 12, 2024 | 22.13 | 22.21 | 22.12 | 22.15 | 11,562 | -0.04(-0.17%) |
Jun 11, 2024 | 22.13 | 22.20 | 22.12 | 22.19 | 24,222 | +0.01(+0.04%) |
Jun 10, 2024 | 22.20 | 22.20 | 22.11 | 22.18 | 26,367 | +0.03(+0.13%) |
Jun 07, 2024 | 22.18 | 22.18 | 22.09 | 22.15 | 31,602 | +0.00(+0.00%) |
Jun 06, 2024 | 22.16 | 22.17 | 22.09 | 22.15 | 15,890 | +0.05(+0.22%) |
Jun 05, 2024 | 22.13 | 22.19 | 22.08 | 22.10 | 474,160 | -0.00(-0.02%) |
Jun 04, 2024 | 22.14 | 22.19 | 22.08 | 22.11 | 41,874 | -0.02(-0.11%) |