Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 3,290 | +0.01(+0.05%) |
Aug 26, 2024 | 21.55 | 21.59 | 21.55 | 21.55 | 1,888 | -0.04(-0.16%) |
Aug 23, 2024 | 21.57 | 21.59 | 21.57 | 21.59 | 276 | +0.11(+0.53%) |
Aug 22, 2024 | 21.51 | 21.51 | 21.47 | 21.47 | 404 | -0.04(-0.17%) |
Aug 21, 2024 | 21.47 | 21.53 | 21.46 | 21.51 | 2,563 | +0.05(+0.24%) |
Aug 20, 2024 | 21.47 | 21.47 | 21.43 | 21.45 | 3,400 | -0.03(-0.12%) |
Aug 19, 2024 | 21.43 | 21.48 | 21.43 | 21.48 | 823 | +0.06(+0.28%) |
Aug 16, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 282 | +0.05(+0.23%) |
Aug 15, 2024 | 21.36 | 21.38 | 21.36 | 21.37 | 1,860 | +0.01(+0.05%) |
Aug 14, 2024 | 21.29 | 21.36 | 21.29 | 21.36 | 455 | +0.06(+0.27%) |
Aug 13, 2024 | 21.27 | 21.30 | 21.26 | 21.30 | 971 | +0.10(+0.47%) |
Aug 12, 2024 | 21.18 | 21.21 | 21.18 | 21.20 | 4,161 | +0.00(+0.01%) |
Aug 09, 2024 | 21.21 | 21.21 | 21.16 | 21.20 | 1,356 | +0.01(+0.04%) |
Aug 08, 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 1,699 | +0.08(+0.39%) |
Aug 07, 2024 | 21.13 | 21.13 | 21.11 | 21.11 | 1,553 | +0.02(+0.09%) |
Aug 06, 2024 | 21.05 | 21.16 | 21.03 | 21.09 | 3,382 | +0.06(+0.29%) |
Aug 05, 2024 | 21.02 | 21.07 | 20.98 | 21.03 | 9,505 | -0.13(-0.61%) |
Aug 02, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 118 | -0.06(-0.28%) |
Aug 01, 2024 | 21.25 | 21.25 | 21.21 | 21.22 | 1,230 | -0.06(-0.28%) |
Jul 31, 2024 | 21.21 | 21.28 | 21.21 | 21.28 | 1,701 | +0.08(+0.38%) |
Jul 30, 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 2,888 | +0.03(+0.16%) |
Jul 29, 2024 | 21.16 | 21.19 | 21.16 | 21.17 | 2,562 | -0.01(-0.06%) |
Jul 26, 2024 | 21.18 | 21.20 | 21.18 | 21.18 | 2,163 | +0.03(+0.14%) |
Jul 25, 2024 | 21.18 | 21.20 | 21.15 | 21.15 | 1,621 | +0.01(+0.05%) |
Jul 24, 2024 | 21.18 | 21.19 | 21.14 | 21.14 | 2,162 | -0.07(-0.33%) |
Jul 23, 2024 | 21.20 | 21.23 | 21.18 | 21.21 | 12,837 | +0.03(+0.16%) |
Jul 22, 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 2,432 | +0.07(+0.33%) |
Jul 19, 2024 | 21.09 | 21.11 | 21.09 | 21.11 | 326 | -0.02(-0.10%) |
Jul 18, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 2,625 | -0.04(-0.19%) |
Jul 17, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 622 | -0.03(-0.16%) |
Jul 16, 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 2,052 | +0.08(+0.40%) |
Jul 15, 2024 | 21.13 | 21.13 | 21.08 | 21.11 | 1,849 | +0.01(+0.07%) |
Jul 12, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 4,375 | +0.05(+0.24%) |
Jul 11, 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 1,209 | +0.08(+0.38%) |
Jul 10, 2024 | 21.00 | 21.00 | 20.96 | 20.97 | 1,160 | +0.01(+0.06%) |
Jul 09, 2024 | 20.93 | 20.97 | 20.92 | 20.96 | 4,787 | -0.00(-0.00%) |
Jul 08, 2024 | 20.96 | 20.97 | 20.93 | 20.96 | 2,810 | -0.01(-0.05%) |
Jul 05, 2024 | 20.95 | 20.97 | 20.95 | 20.97 | 1,295 | +0.07(+0.35%) |
Jul 03, 2024 | 20.84 | 20.90 | 20.84 | 20.90 | 1,879 | +0.06(+0.30%) |
Jul 02, 2024 | 20.80 | 20.84 | 20.80 | 20.84 | 1,036 | +0.06(+0.27%) |
Jul 01, 2024 | 20.76 | 20.80 | 20.76 | 20.78 | 7,164 | -0.02(-0.10%) |
Jun 28, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -0.03(-0.13%) |
Jun 27, 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 972 | +0.01(+0.03%) |
Jun 26, 2024 | 20.81 | 20.84 | 20.81 | 20.82 | 2,005 | -0.04(-0.19%) |
Jun 25, 2024 | 20.85 | 20.89 | 20.85 | 20.86 | 4,726 | +0.02(+0.10%) |
Jun 24, 2024 | 20.90 | 20.90 | 20.84 | 20.84 | 3,881 | -0.02(-0.10%) |
Jun 21, 2024 | 20.84 | 20.87 | 20.84 | 20.86 | 3,985 | +0.03(+0.14%) |
Jun 20, 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 4,181 | -0.03(-0.14%) |
Jun 18, 2024 | 20.84 | 20.87 | 20.83 | 20.86 | 5,831 | +0.07(+0.34%) |
Jun 17, 2024 | 20.79 | 20.80 | 20.79 | 20.79 | 2,378 | +0.02(+0.10%) |
Jun 14, 2024 | 20.80 | 20.80 | 20.77 | 20.77 | 1,060 | -0.09(-0.43%) |
Jun 13, 2024 | 20.84 | 20.86 | 20.83 | 20.86 | 2,858 | -0.02(-0.10%) |
Jun 12, 2024 | 20.92 | 20.92 | 20.86 | 20.88 | 8,013 | +0.09(+0.43%) |
Jun 11, 2024 | 20.75 | 20.79 | 20.75 | 20.79 | 303 | +0.04(+0.22%) |
Jun 10, 2024 | 20.67 | 20.75 | 20.67 | 20.75 | 659 | +0.00(+0.00%) |
Jun 07, 2024 | 20.75 | 20.75 | 20.73 | 20.75 | 1,311 | -0.06(-0.29%) |
Jun 06, 2024 | 20.59 | 21.04 | 20.59 | 20.81 | 4,989 | -0.01(-0.07%) |
Jun 05, 2024 | 20.80 | 20.82 | 20.57 | 20.82 | 10,721 | +0.05(+0.26%) |
Jun 04, 2024 | 20.75 | 20.78 | 20.75 | 20.77 | 5,415 | +0.00(+0.00%) |