Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.33 | 22.42 | 22.30 | 22.36 | 5,552 | +0.25(+1.13%) |
Aug 22, 2024 | 22.18 | 22.20 | 22.07 | 22.11 | 2,712 | -0.15(-0.67%) |
Aug 21, 2024 | 22.14 | 22.26 | 22.12 | 22.26 | 3,500 | +0.19(+0.87%) |
Aug 20, 2024 | 22.14 | 22.17 | 22.04 | 22.07 | 1,803 | -0.15(-0.68%) |
Aug 19, 2024 | 22.08 | 22.22 | 22.06 | 22.22 | 5,549 | +0.16(+0.73%) |
Aug 16, 2024 | 22.02 | 22.06 | 21.93 | 22.06 | 2,119 | +0.13(+0.58%) |
Aug 15, 2024 | 21.87 | 22.02 | 21.87 | 21.93 | 1,886 | +0.23(+1.04%) |
Aug 14, 2024 | 21.73 | 21.73 | 21.64 | 21.71 | 1,167 | +0.05(+0.24%) |
Aug 13, 2024 | 21.54 | 21.70 | 21.53 | 21.65 | 2,507 | +0.27(+1.26%) |
Aug 12, 2024 | 21.36 | 21.49 | 21.36 | 21.38 | 603 | -0.11(-0.49%) |
Aug 09, 2024 | 21.30 | 21.49 | 21.30 | 21.49 | 1,606 | +0.05(+0.23%) |
Aug 08, 2024 | 21.29 | 21.44 | 21.26 | 21.44 | 4,266 | +0.44(+2.10%) |
Aug 07, 2024 | 21.31 | 21.42 | 21.00 | 21.00 | 6,034 | -0.14(-0.65%) |
Aug 06, 2024 | 21.08 | 21.32 | 21.08 | 21.14 | 7,090 | +0.12(+0.56%) |
Aug 05, 2024 | 21.06 | 21.17 | 21.01 | 21.02 | 1,904 | -0.37(-1.72%) |
Aug 02, 2024 | 21.32 | 21.43 | 21.27 | 21.39 | 3,405 | -0.51(-2.34%) |
Aug 01, 2024 | 22.29 | 22.34 | 21.81 | 21.90 | 11,654 | -0.40(-1.79%) |
Jul 31, 2024 | 22.27 | 22.42 | 22.17 | 22.30 | 5,176 | +0.27(+1.21%) |
Jul 30, 2024 | 22.18 | 22.18 | 21.93 | 22.03 | 1,965 | +0.02(+0.09%) |
Jul 29, 2024 | 22.16 | 22.16 | 22.01 | 22.01 | 1,133 | -0.02(-0.10%) |
Jul 26, 2024 | 22.07 | 22.15 | 22.00 | 22.03 | 3,960 | +0.22(+1.01%) |
Jul 25, 2024 | 21.91 | 22.06 | 21.81 | 21.81 | 2,743 | +0.03(+0.14%) |
Jul 24, 2024 | 22.14 | 22.14 | 21.78 | 21.78 | 1,774 | -0.37(-1.66%) |
Jul 23, 2024 | 22.16 | 22.27 | 22.15 | 22.15 | 2,802 | -0.11(-0.48%) |
Jul 22, 2024 | 22.07 | 22.26 | 22.03 | 22.26 | 4,091 | +0.25(+1.15%) |
Jul 19, 2024 | 22.13 | 22.13 | 22.01 | 22.01 | 200 | -0.19(-0.87%) |
Jul 18, 2024 | 22.40 | 22.53 | 22.20 | 22.20 | 2,925 | -0.14(-0.63%) |
Jul 17, 2024 | 22.43 | 22.43 | 22.34 | 22.34 | 850 | -0.27(-1.17%) |
Jul 16, 2024 | 22.44 | 22.61 | 22.44 | 22.61 | 705 | +0.28(+1.26%) |
Jul 15, 2024 | 22.37 | 22.42 | 22.33 | 22.33 | 1,826 | +0.09(+0.40%) |
Jul 12, 2024 | 22.14 | 22.38 | 22.14 | 22.24 | 2,547 | +0.12(+0.56%) |
Jul 11, 2024 | 22.17 | 22.22 | 22.11 | 22.11 | 7,236 | +0.02(+0.10%) |
Jul 10, 2024 | 21.89 | 22.09 | 21.86 | 22.09 | 7,982 | +0.24(+1.12%) |
Jul 09, 2024 | 21.88 | 21.93 | 21.82 | 21.85 | 5,111 | -0.04(-0.21%) |
Jul 08, 2024 | 21.97 | 21.97 | 21.82 | 21.89 | 5,640 | +0.02(+0.09%) |
Jul 05, 2024 | 21.85 | 21.92 | 21.79 | 21.87 | 3,053 | +0.02(+0.09%) |
Jul 03, 2024 | 21.84 | 21.89 | 21.84 | 21.85 | 3,095 | +0.08(+0.37%) |
Jul 02, 2024 | 21.75 | 21.81 | 21.68 | 21.77 | 2,237 | +0.07(+0.30%) |
Jul 01, 2024 | 21.71 | 21.75 | 21.61 | 21.70 | 5,500 | -0.08(-0.37%) |
Jun 28, 2024 | 21.86 | 21.93 | 21.79 | 21.79 | 2,302 | +0.03(+0.12%) |
Jun 27, 2024 | 21.77 | 21.81 | 21.73 | 21.76 | 1,692 | +0.07(+0.32%) |
Jun 26, 2024 | 21.73 | 21.78 | 21.65 | 21.69 | 3,303 | -0.07(-0.33%) |
Jun 25, 2024 | 21.82 | 21.82 | 21.73 | 21.76 | 33,012 | -0.05(-0.23%) |
Jun 24, 2024 | 21.88 | 21.92 | 21.81 | 21.81 | 1,400 | -0.08(-0.36%) |
Jun 21, 2024 | 21.86 | 21.93 | 21.86 | 21.89 | 1,315 | -0.01(-0.06%) |
Jun 20, 2024 | 21.95 | 21.97 | 21.91 | 21.91 | 1,206 | -0.09(-0.40%) |
Jun 18, 2024 | 21.98 | 22.04 | 21.93 | 21.99 | 3,978 | +0.06(+0.29%) |
Jun 17, 2024 | 21.84 | 21.99 | 21.84 | 21.93 | 3,646 | +0.03(+0.15%) |
Jun 14, 2024 | 21.84 | 21.93 | 21.80 | 21.90 | 2,114 | -0.10(-0.44%) |
Jun 13, 2024 | 21.93 | 22.02 | 21.85 | 21.99 | 3,531 | +0.04(+0.17%) |
Jun 12, 2024 | 22.01 | 22.10 | 21.90 | 21.96 | 1,429 | +0.24(+1.10%) |
Jun 11, 2024 | 21.62 | 21.77 | 21.62 | 21.72 | 2,456 | -0.00(-0.02%) |
Jun 10, 2024 | 21.62 | 21.76 | 21.62 | 21.72 | 1,849 | +0.04(+0.20%) |
Jun 07, 2024 | 21.68 | 21.74 | 21.68 | 21.68 | 1,206 | -0.15(-0.70%) |
Jun 06, 2024 | 21.85 | 21.85 | 21.80 | 21.83 | 1,398 | -0.03(-0.15%) |
Jun 05, 2024 | 21.68 | 21.89 | 21.65 | 21.86 | 2,982 | +0.27(+1.26%) |
Jun 04, 2024 | 21.59 | 21.67 | 21.58 | 21.59 | 1,372 | -0.04(-0.20%) |