Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.95 | 22.02 | 21.95 | 22.02 | 2,009 | +0.23(+1.03%) |
Aug 15, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 1,138 | +0.22(+1.04%) |
Aug 14, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 2,322 | -0.16(-0.71%) |
Aug 13, 2024 | 21.58 | 21.72 | 21.58 | 21.72 | 1,086 | +0.24(+1.11%) |
Aug 12, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 507 | +0.02(+0.10%) |
Aug 09, 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 2,955 | +0.13(+0.60%) |
Aug 08, 2024 | 21.24 | 21.33 | 21.24 | 21.33 | 132 | +0.45(+2.15%) |
Aug 07, 2024 | 21.17 | 21.17 | 20.88 | 20.88 | 495 | +0.21(+1.00%) |
Aug 06, 2024 | 20.64 | 20.68 | 20.64 | 20.68 | 3,901 | +0.09(+0.46%) |
Aug 05, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 2,520 | -0.61(-2.87%) |
Aug 02, 2024 | 21.09 | 21.19 | 21.07 | 21.19 | 3,403 | -0.35(-1.62%) |
Aug 01, 2024 | 21.76 | 21.76 | 21.54 | 21.54 | 2,722 | -0.43(-1.95%) |
Jul 31, 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 2,197 | +0.46(+2.13%) |
Jul 30, 2024 | 21.54 | 21.54 | 21.51 | 21.51 | 3,198 | -0.11(-0.51%) |
Jul 29, 2024 | 21.57 | 21.63 | 21.57 | 21.62 | 1,947 | +0.01(+0.05%) |
Jul 26, 2024 | 21.56 | 21.61 | 21.56 | 21.61 | 1,152 | +0.26(+1.20%) |
Jul 25, 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 5,398 | -0.06(-0.29%) |
Jul 24, 2024 | 21.58 | 21.58 | 21.41 | 21.41 | 1,426 | -0.30(-1.38%) |
Jul 23, 2024 | 21.73 | 21.73 | 21.70 | 21.71 | 1,772 | -0.16(-0.74%) |
Jul 22, 2024 | 21.86 | 21.88 | 21.79 | 21.88 | 2,681 | +0.21(+0.98%) |
Jul 19, 2024 | 21.79 | 21.79 | 21.67 | 21.67 | 3,267 | -0.28(-1.28%) |
Jul 18, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 3,336 | -0.13(-0.58%) |
Jul 17, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 1,947 | -0.32(-1.45%) |
Jul 16, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 757 | +0.08(+0.36%) |
Jul 15, 2024 | 22.36 | 22.36 | 22.32 | 22.32 | 3,679 | -0.20(-0.88%) |
Jul 12, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +0.03(+0.15%) |
Jul 11, 2024 | 22.52 | 22.52 | 22.48 | 22.48 | 802 | +0.13(+0.57%) |
Jul 10, 2024 | 22.28 | 22.36 | 22.28 | 22.36 | 2,874 | +0.20(+0.91%) |
Jul 09, 2024 | 22.17 | 22.17 | 22.16 | 22.16 | 1,729 | +0.05(+0.21%) |
Jul 08, 2024 | 22.14 | 22.14 | 22.11 | 22.11 | 1,315 | -0.02(-0.11%) |
Jul 05, 2024 | 22.02 | 22.13 | 22.02 | 22.13 | 847 | +0.22(+1.03%) |
Jul 03, 2024 | 21.94 | 21.94 | 21.91 | 21.91 | 2,034 | +0.28(+1.31%) |
Jul 02, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 1,282 | +0.07(+0.31%) |
Jul 01, 2024 | 21.53 | 21.56 | 21.53 | 21.56 | 6,363 | +0.17(+0.79%) |
Jun 28, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 26,879 | -0.07(-0.31%) |
Jun 27, 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 859 | +0.05(+0.22%) |
Jun 26, 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 3,187 | -0.03(-0.14%) |
Jun 25, 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 1,090 | -0.01(-0.02%) |
Jun 24, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 2,244 | +0.06(+0.29%) |
Jun 21, 2024 | 21.40 | 21.40 | 21.37 | 21.38 | 4,937 | -0.12(-0.55%) |
Jun 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 4 | +0.01(+0.05%) |
Jun 18, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.20(+0.93%) |
Jun 17, 2024 | 21.16 | 21.29 | 21.16 | 21.29 | 4,932 | +0.14(+0.65%) |
Jun 14, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 701 | +0.07(+0.33%) |
Jun 13, 2024 | 21.07 | 21.08 | 21.07 | 21.08 | 3,358 | -0.11(-0.51%) |
Jun 12, 2024 | 21.27 | 21.27 | 21.19 | 21.19 | 2,448 | +0.20(+0.96%) |
Jun 11, 2024 | 20.94 | 20.99 | 20.94 | 20.99 | 561 | -0.09(-0.41%) |
Jun 10, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 1,272 | +0.14(+0.69%) |
Jun 07, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2,760 | -0.28(-1.31%) |
Jun 06, 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 1,549 | +0.15(+0.70%) |
Jun 05, 2024 | 20.90 | 21.06 | 20.90 | 21.06 | 1,346 | +0.37(+1.77%) |
Jun 04, 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 1,809 | -0.29(-1.37%) |