Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 22.59 | 22.61 | 22.55 | 22.56 | 19,235 | -0.03(-0.13%) |
Aug 26, 2024 | 22.55 | 22.64 | 22.55 | 22.59 | 19,587 | -0.02(-0.09%) |
Aug 23, 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 20,360 | +0.13(+0.56%) |
Aug 22, 2024 | 22.52 | 22.53 | 22.43 | 22.48 | 35,602 | -0.09(-0.38%) |
Aug 21, 2024 | 22.55 | 22.58 | 22.54 | 22.57 | 10,850 | +0.04(+0.18%) |
Aug 20, 2024 | 22.55 | 22.55 | 22.51 | 22.53 | 35,387 | +0.05(+0.22%) |
Aug 19, 2024 | 22.44 | 22.54 | 22.44 | 22.48 | 163,861 | -0.03(-0.13%) |
Aug 16, 2024 | 22.50 | 22.53 | 22.49 | 22.51 | 11,658 | +0.06(+0.27%) |
Aug 15, 2024 | 22.50 | 22.50 | 22.41 | 22.45 | 51,589 | -0.10(-0.44%) |
Aug 14, 2024 | 22.50 | 22.55 | 22.50 | 22.55 | 22,569 | +0.04(+0.18%) |
Aug 13, 2024 | 22.42 | 22.52 | 22.42 | 22.51 | 32,920 | +0.07(+0.31%) |
Aug 12, 2024 | 22.46 | 22.46 | 22.36 | 22.44 | 55,560 | +0.06(+0.27%) |
Aug 09, 2024 | 22.42 | 22.47 | 22.35 | 22.38 | 57,065 | -0.03(-0.13%) |
Aug 08, 2024 | 22.40 | 22.50 | 22.36 | 22.41 | 54,422 | -0.07(-0.31%) |
Aug 07, 2024 | 22.37 | 22.56 | 22.37 | 22.48 | 50,359 | +0.09(+0.40%) |
Aug 06, 2024 | 22.28 | 22.44 | 22.28 | 22.39 | 40,060 | +0.17(+0.77%) |
Aug 05, 2024 | 22.38 | 22.46 | 22.20 | 22.22 | 14,843 | -0.23(-1.04%) |
Aug 02, 2024 | 22.49 | 22.51 | 22.40 | 22.45 | 45,098 | +0.03(+0.15%) |
Aug 01, 2024 | 22.31 | 22.42 | 22.30 | 22.42 | 32,681 | +0.14(+0.63%) |
Jul 31, 2024 | 22.15 | 22.37 | 22.15 | 22.28 | 38,304 | +0.07(+0.32%) |
Jul 30, 2024 | 22.19 | 22.21 | 22.09 | 22.21 | 56,996 | +0.06(+0.27%) |
Jul 29, 2024 | 22.22 | 22.22 | 22.12 | 22.15 | 19,598 | -0.01(-0.05%) |
Jul 26, 2024 | 22.09 | 22.17 | 22.07 | 22.16 | 11,660 | +0.11(+0.50%) |
Jul 25, 2024 | 22.01 | 22.05 | 21.99 | 22.05 | 9,067 | +0.07(+0.32%) |
Jul 24, 2024 | 22.09 | 22.09 | 21.96 | 21.98 | 12,644 | -0.07(-0.31%) |
Jul 23, 2024 | 22.01 | 22.05 | 21.99 | 22.05 | 10,474 | +0.06(+0.25%) |
Jul 22, 2024 | 21.98 | 22.00 | 21.95 | 21.99 | 9,051 | +0.07(+0.31%) |
Jul 19, 2024 | 21.99 | 22.00 | 21.90 | 21.93 | 28,775 | -0.09(-0.43%) |
Jul 18, 2024 | 22.09 | 22.09 | 21.97 | 22.02 | 24,144 | -0.06(-0.27%) |
Jul 17, 2024 | 22.08 | 22.12 | 22.08 | 22.08 | 66,185 | -0.06(-0.27%) |
Jul 16, 2024 | 22.14 | 22.21 | 22.14 | 22.14 | 10,828 | -0.05(-0.23%) |
Jul 15, 2024 | 22.35 | 22.35 | 22.12 | 22.19 | 224,934 | -0.09(-0.40%) |
Jul 12, 2024 | 22.17 | 22.29 | 22.17 | 22.28 | 39,547 | +0.09(+0.41%) |
Jul 11, 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 53,398 | +0.24(+1.09%) |
Jul 10, 2024 | 21.80 | 22.05 | 21.80 | 21.95 | 177,062 | +0.08(+0.37%) |
Jul 09, 2024 | 21.86 | 21.93 | 21.85 | 21.87 | 16,608 | -0.05(-0.23%) |
Jul 08, 2024 | 21.99 | 21.99 | 21.87 | 21.92 | 35,956 | -0.07(-0.32%) |
Jul 05, 2024 | 21.98 | 22.00 | 21.94 | 21.99 | 14,578 | +0.05(+0.23%) |
Jul 03, 2024 | 21.93 | 21.96 | 21.88 | 21.94 | 11,326 | +0.09(+0.41%) |
Jul 02, 2024 | 21.79 | 21.92 | 21.79 | 21.85 | 20,939 | -0.02(-0.09%) |
Jul 01, 2024 | 21.87 | 21.90 | 21.81 | 21.87 | 25,991 | -0.03(-0.16%) |
Jun 28, 2024 | 21.84 | 21.97 | 21.84 | 21.90 | 23,796 | +0.02(+0.09%) |
Jun 27, 2024 | 21.73 | 21.88 | 21.73 | 21.88 | 22,184 | +0.07(+0.32%) |
Jun 26, 2024 | 21.77 | 21.84 | 21.77 | 21.81 | 374,593 | -0.04(-0.18%) |
Jun 25, 2024 | 21.82 | 21.85 | 21.74 | 21.85 | 17,003 | +0.03(+0.14%) |
Jun 24, 2024 | 21.74 | 21.82 | 21.74 | 21.82 | 35,458 | +0.11(+0.50%) |
Jun 21, 2024 | 21.75 | 21.76 | 21.71 | 21.71 | 17,681 | -0.05(-0.23%) |
Jun 20, 2024 | 21.75 | 21.82 | 21.75 | 21.76 | 23,088 | -0.08(-0.38%) |
Jun 18, 2024 | 21.86 | 21.89 | 21.84 | 21.85 | 58,289 | +0.05(+0.24%) |
Jun 17, 2024 | 21.74 | 21.79 | 21.74 | 21.79 | 20,519 | +0.00(+0.00%) |
Jun 14, 2024 | 21.82 | 21.83 | 21.76 | 21.79 | 18,106 | +0.09(+0.41%) |
Jun 13, 2024 | 21.53 | 21.75 | 21.53 | 21.70 | 47,925 | +0.13(+0.60%) |
Jun 12, 2024 | 21.60 | 21.75 | 21.58 | 21.58 | 34,381 | +0.07(+0.32%) |
Jun 11, 2024 | 21.49 | 21.56 | 21.49 | 21.51 | 16,507 | +0.04(+0.19%) |
Jun 10, 2024 | 21.46 | 21.47 | 21.42 | 21.47 | 24,654 | +0.05(+0.23%) |
Jun 07, 2024 | 21.35 | 21.42 | 21.32 | 21.42 | 38,835 | -0.01(-0.05%) |
Jun 06, 2024 | 21.39 | 21.43 | 21.39 | 21.43 | 30,564 | +0.09(+0.42%) |
Jun 05, 2024 | 21.35 | 21.39 | 21.26 | 21.34 | 85,828 | +0.10(+0.47%) |
Jun 04, 2024 | 21.34 | 21.34 | 21.22 | 21.24 | 59,122 | +0.13(+0.61%) |