Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.55 | 21.61 | 21.55 | 21.61 | 467 | +0.09(+0.40%) |
Aug 22, 2024 | 21.55 | 21.55 | 21.52 | 21.52 | 497 | -0.06(-0.27%) |
Aug 21, 2024 | 21.56 | 21.58 | 21.56 | 21.58 | 102 | +0.08(+0.36%) |
Aug 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 27 | +0.04(+0.20%) |
Aug 19, 2024 | 21.48 | 21.48 | 21.46 | 21.46 | 606 | +0.05(+0.26%) |
Aug 16, 2024 | 21.40 | 21.41 | 21.39 | 21.41 | 304,411 | +0.01(+0.03%) |
Aug 15, 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 452 | -0.07(-0.30%) |
Aug 14, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.06(+0.28%) |
Aug 13, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 606 | +0.08(+0.39%) |
Aug 12, 2024 | 21.29 | 21.32 | 21.29 | 21.32 | 372 | +0.05(+0.26%) |
Aug 09, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 100 | +0.01(+0.04%) |
Aug 08, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 17 | -0.05(-0.23%) |
Aug 07, 2024 | 21.35 | 21.35 | 21.31 | 21.31 | 1,083 | -0.13(-0.60%) |
Aug 06, 2024 | 21.45 | 21.46 | 21.44 | 21.44 | 1,338 | -0.04(-0.17%) |
Aug 05, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 65 | +0.08(+0.37%) |
Aug 02, 2024 | 21.27 | 21.41 | 21.27 | 21.39 | 6,440 | +0.18(+0.83%) |
Aug 01, 2024 | 21.22 | 21.22 | 21.20 | 21.22 | 2,006 | -0.00(-0.00%) |
Jul 31, 2024 | 21.17 | 21.22 | 21.17 | 21.22 | 1,231 | +0.11(+0.50%) |
Jul 30, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 258 | +0.02(+0.12%) |
Jul 29, 2024 | 21.08 | 21.10 | 21.08 | 21.09 | 898 | +0.05(+0.24%) |
Jul 26, 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 881 | +0.07(+0.33%) |
Jul 25, 2024 | 20.98 | 20.98 | 20.97 | 20.97 | 250 | +0.00(+0.00%) |
Jul 24, 2024 | 21.02 | 21.02 | 20.97 | 20.97 | 619 | -0.04(-0.18%) |
Jul 23, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 202 | -0.02(-0.08%) |
Jul 22, 2024 | 21.00 | 21.02 | 21.00 | 21.02 | 292 | -0.03(-0.12%) |
Jul 19, 2024 | 21.09 | 21.09 | 21.04 | 21.05 | 1,679 | -0.07(-0.33%) |
Jul 18, 2024 | 21.14 | 21.14 | 21.12 | 21.12 | 477 | +0.00(+0.00%) |
Jul 17, 2024 | 21.12 | 21.13 | 21.11 | 21.12 | 950 | +0.04(+0.19%) |
Jul 16, 2024 | 21.07 | 21.09 | 21.06 | 21.08 | 4,201 | +0.01(+0.06%) |
Jul 15, 2024 | 21.07 | 21.08 | 21.06 | 21.07 | 1,195 | +0.00(+0.01%) |
Jul 12, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 397 | +0.06(+0.29%) |
Jul 11, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 1,628 | +0.09(+0.42%) |
Jul 10, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 1,101 | +0.03(+0.13%) |
Jul 09, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 49,041 | -0.02(-0.10%) |
Jul 08, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 433 | +0.02(+0.12%) |
Jul 05, 2024 | 20.84 | 20.89 | 20.84 | 20.89 | 274 | +0.12(+0.55%) |
Jul 03, 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 2,320 | +0.09(+0.46%) |
Jul 02, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 269 | -0.01(-0.05%) |
Jul 01, 2024 | 20.72 | 20.72 | 20.67 | 20.68 | 1,205 | -0.11(-0.51%) |
Jun 28, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 100 | -0.02(-0.09%) |
Jun 27, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 2 | -0.05(-0.26%) |
Jun 26, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 18 | -0.04(-0.17%) |
Jun 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | +0.02(+0.07%) |
Jun 24, 2024 | 20.89 | 20.89 | 20.88 | 20.88 | 510 | +0.02(+0.07%) |
Jun 21, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 695 | +0.00(+0.00%) |
Jun 20, 2024 | 20.86 | 20.88 | 20.69 | 20.87 | 25,805 | -0.01(-0.02%) |
Jun 18, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | -0.02(-0.12%) |
Jun 17, 2024 | 20.87 | 20.90 | 20.87 | 20.90 | 790 | +0.02(+0.08%) |
Jun 14, 2024 | 20.87 | 20.88 | 20.87 | 20.88 | 3,218 | +0.05(+0.26%) |
Jun 13, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.10(+0.47%) |
Jun 12, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 47 | +0.10(+0.50%) |
Jun 11, 2024 | 20.62 | 20.63 | 20.62 | 20.63 | 1,783,390 | +0.01(+0.04%) |
Jun 10, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 16 | -0.08(-0.38%) |
Jun 07, 2024 | 20.72 | 20.73 | 20.69 | 20.70 | 3,090 | -0.10(-0.46%) |
Jun 06, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 115 | +0.04(+0.17%) |
Jun 05, 2024 | 20.75 | 20.76 | 20.75 | 20.76 | 203 | +0.06(+0.28%) |
Jun 04, 2024 | 20.70 | 20.70 | 20.69 | 20.70 | 1,143 | +0.09(+0.43%) |