Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.73 | 22.78 | 22.57 | 22.78 | 41,593 | +0.14(+0.62%) |
Aug 22, 2024 | 22.76 | 22.76 | 22.48 | 22.64 | 18,701 | +0.04(+0.18%) |
Aug 21, 2024 | 22.73 | 22.73 | 22.52 | 22.60 | 32,577 | +0.09(+0.40%) |
Aug 20, 2024 | 22.56 | 22.67 | 22.50 | 22.51 | 17,615 | -0.19(-0.84%) |
Aug 19, 2024 | 22.52 | 22.70 | 22.48 | 22.70 | 25,448 | +0.06(+0.27%) |
Aug 16, 2024 | 22.72 | 22.72 | 22.52 | 22.64 | 16,566 | +0.04(+0.18%) |
Aug 15, 2024 | 22.50 | 22.60 | 22.43 | 22.60 | 35,890 | +0.32(+1.44%) |
Aug 14, 2024 | 22.14 | 22.33 | 22.09 | 22.28 | 17,862 | +0.04(+0.18%) |
Aug 13, 2024 | 22.09 | 22.24 | 22.03 | 22.24 | 21,428 | +0.24(+1.09%) |
Aug 12, 2024 | 22.03 | 22.03 | 21.88 | 22.00 | 11,127 | +0.02(+0.09%) |
Aug 09, 2024 | 21.77 | 22.07 | 21.77 | 21.98 | 11,843 | +0.10(+0.46%) |
Aug 08, 2024 | 21.84 | 21.94 | 21.67 | 21.88 | 11,599 | +0.28(+1.30%) |
Aug 07, 2024 | 21.94 | 21.95 | 21.55 | 21.60 | 19,223 | -0.12(-0.55%) |
Aug 06, 2024 | 21.65 | 21.96 | 21.56 | 21.72 | 34,767 | +0.27(+1.27%) |
Aug 05, 2024 | 21.25 | 21.70 | 21.21 | 21.45 | 43,001 | -0.53(-2.42%) |
Aug 02, 2024 | 21.92 | 22.05 | 21.79 | 21.98 | 54,693 | -0.27(-1.21%) |
Aug 01, 2024 | 22.43 | 22.43 | 22.16 | 22.25 | 19,610 | -0.13(-0.58%) |
Jul 31, 2024 | 22.44 | 22.44 | 22.22 | 22.38 | 13,253 | +0.03(+0.13%) |
Jul 30, 2024 | 22.33 | 22.35 | 22.23 | 22.35 | 35,615 | +0.04(+0.18%) |
Jul 29, 2024 | 22.31 | 22.31 | 22.22 | 22.31 | 39,664 | +0.03(+0.13%) |
Jul 26, 2024 | 22.15 | 22.34 | 22.15 | 22.28 | 23,326 | +0.15(+0.68%) |
Jul 25, 2024 | 22.14 | 22.21 | 22.03 | 22.13 | 21,826 | +0.06(+0.27%) |
Jul 24, 2024 | 22.26 | 22.26 | 22.04 | 22.07 | 17,981 | -0.08(-0.36%) |
Jul 23, 2024 | 22.29 | 22.29 | 22.15 | 22.15 | 35,865 | -0.05(-0.23%) |
Jul 22, 2024 | 22.37 | 22.37 | 22.10 | 22.20 | 20,613 | -0.01(-0.05%) |
Jul 19, 2024 | 22.37 | 22.37 | 22.16 | 22.21 | 41,480 | -0.14(-0.62%) |
Jul 18, 2024 | 22.38 | 22.40 | 22.25 | 22.35 | 46,037 | +0.02(+0.09%) |
Jul 17, 2024 | 22.26 | 22.35 | 22.26 | 22.33 | 50,937 | +0.03(+0.13%) |
Jul 16, 2024 | 22.27 | 22.30 | 22.24 | 22.30 | 26,294 | +0.06(+0.27%) |
Jul 15, 2024 | 22.28 | 22.31 | 22.21 | 22.24 | 25,444 | -0.04(-0.18%) |
Jul 12, 2024 | 22.23 | 22.28 | 22.20 | 22.28 | 17,790 | +0.10(+0.45%) |
Jul 11, 2024 | 22.24 | 22.24 | 22.13 | 22.18 | 52,773 | +0.05(+0.25%) |
Jul 10, 2024 | 22.13 | 22.19 | 22.07 | 22.13 | 44,443 | -0.00(-0.02%) |
Jul 09, 2024 | 22.18 | 22.18 | 22.00 | 22.13 | 9,707 | -0.01(-0.05%) |
Jul 08, 2024 | 22.12 | 22.16 | 22.06 | 22.14 | 12,586 | +0.06(+0.27%) |
Jul 05, 2024 | 22.11 | 22.13 | 22.01 | 22.08 | 21,592 | +0.08(+0.36%) |
Jul 03, 2024 | 21.92 | 22.07 | 21.92 | 22.00 | 17,436 | +0.01(+0.05%) |
Jul 02, 2024 | 22.02 | 22.06 | 21.92 | 21.99 | 30,532 | -0.04(-0.18%) |
Jul 01, 2024 | 22.02 | 22.09 | 21.90 | 22.03 | 20,234 | +0.08(+0.36%) |
Jun 28, 2024 | 21.91 | 22.05 | 21.90 | 21.95 | 17,957 | +0.04(+0.18%) |
Jun 27, 2024 | 22.03 | 22.03 | 21.88 | 21.91 | 29,751 | -0.06(-0.27%) |
Jun 26, 2024 | 21.94 | 21.98 | 21.87 | 21.97 | 19,644 | +0.09(+0.41%) |
Jun 25, 2024 | 21.94 | 21.98 | 21.87 | 21.88 | 26,412 | -0.16(-0.72%) |
Jun 24, 2024 | 22.01 | 22.06 | 21.93 | 22.04 | 24,558 | +0.16(+0.72%) |
Jun 21, 2024 | 21.90 | 21.98 | 21.84 | 21.89 | 16,901 | -0.01(-0.07%) |
Jun 20, 2024 | 21.76 | 21.97 | 21.69 | 21.90 | 19,369 | +0.23(+1.07%) |
Jun 18, 2024 | 21.63 | 21.79 | 21.63 | 21.67 | 23,771 | -0.08(-0.36%) |
Jun 17, 2024 | 21.60 | 21.78 | 21.50 | 21.75 | 25,107 | +0.24(+1.10%) |
Jun 14, 2024 | 21.44 | 21.63 | 21.44 | 21.51 | 50,320 | -0.05(-0.23%) |
Jun 13, 2024 | 21.50 | 21.61 | 21.50 | 21.56 | 7,663 | -0.10(-0.46%) |
Jun 12, 2024 | 21.75 | 21.83 | 21.58 | 21.66 | 23,920 | +0.06(+0.27%) |
Jun 11, 2024 | 21.63 | 21.67 | 21.55 | 21.60 | 13,885 | -0.15(-0.68%) |
Jun 10, 2024 | 21.80 | 21.80 | 21.61 | 21.75 | 28,950 | -0.01(-0.05%) |
Jun 07, 2024 | 21.76 | 21.84 | 21.66 | 21.76 | 24,500 | +0.00(+0.00%) |
Jun 06, 2024 | 21.80 | 21.84 | 21.66 | 21.76 | 12,596 | +0.01(+0.05%) |
Jun 05, 2024 | 21.75 | 21.75 | 21.62 | 21.75 | 15,175 | +0.12(+0.55%) |
Jun 04, 2024 | 21.40 | 21.72 | 21.40 | 21.63 | 17,077 | +0.08(+0.35%) |