Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.52 | 22.52 | 22.48 | 22.51 | 3,736 | +0.04(+0.18%) |
Aug 29, 2024 | 22.46 | 22.47 | 22.45 | 22.47 | 9,507 | +0.11(+0.47%) |
Aug 28, 2024 | 22.37 | 22.37 | 22.36 | 22.36 | 646 | -0.12(-0.51%) |
Aug 27, 2024 | 22.35 | 22.48 | 22.35 | 22.48 | 12,951 | +0.07(+0.31%) |
Aug 26, 2024 | 22.41 | 22.43 | 22.39 | 22.41 | 3,474 | -0.05(-0.22%) |
Aug 23, 2024 | 22.41 | 22.46 | 22.41 | 22.46 | 4,195 | +0.15(+0.67%) |
Aug 22, 2024 | 22.31 | 22.34 | 22.31 | 22.31 | 1,715 | -0.07(-0.33%) |
Aug 21, 2024 | 22.37 | 22.41 | 22.36 | 22.39 | 1,484 | -0.01(-0.07%) |
Aug 20, 2024 | 22.37 | 22.40 | 22.37 | 22.40 | 3,633 | +0.01(+0.04%) |
Aug 19, 2024 | 22.28 | 22.39 | 22.28 | 22.39 | 2,960 | +0.11(+0.49%) |
Aug 16, 2024 | 22.23 | 22.28 | 22.22 | 22.28 | 2,297 | +0.11(+0.50%) |
Aug 15, 2024 | 22.20 | 22.20 | 22.16 | 22.17 | 1,910 | -0.16(-0.70%) |
Aug 14, 2024 | 22.38 | 22.38 | 22.33 | 22.33 | 586 | +0.03(+0.15%) |
Aug 13, 2024 | 22.31 | 22.31 | 22.28 | 22.30 | 1,811 | +0.08(+0.34%) |
Aug 12, 2024 | 22.19 | 22.22 | 22.19 | 22.22 | 3,756 | -0.02(-0.09%) |
Aug 09, 2024 | 22.26 | 22.26 | 22.24 | 22.24 | 2,415 | +0.00(+0.00%) |
Aug 08, 2024 | 22.23 | 22.26 | 22.22 | 22.24 | 4,808 | -0.02(-0.09%) |
Aug 07, 2024 | 22.27 | 22.28 | 22.26 | 22.26 | 2,206 | -0.04(-0.20%) |
Aug 06, 2024 | 22.36 | 22.36 | 22.28 | 22.30 | 2,760 | -0.16(-0.69%) |
Aug 05, 2024 | 22.51 | 22.78 | 22.41 | 22.46 | 53,561 | +0.15(+0.66%) |
Aug 02, 2024 | 22.23 | 22.36 | 22.23 | 22.31 | 1,631 | +0.29(+1.30%) |
Aug 01, 2024 | 22.04 | 22.06 | 22.02 | 22.02 | 2,187 | -0.10(-0.45%) |
Jul 31, 2024 | 22.14 | 22.17 | 22.10 | 22.12 | 1,620 | +0.07(+0.34%) |
Jul 30, 2024 | 21.99 | 22.05 | 21.99 | 22.05 | 2,287 | +0.09(+0.39%) |
Jul 29, 2024 | 21.99 | 22.01 | 21.92 | 21.96 | 2,861 | -0.07(-0.30%) |
Jul 26, 2024 | 22.02 | 22.07 | 22.02 | 22.03 | 1,079 | -0.02(-0.07%) |
Jul 25, 2024 | 22.09 | 22.09 | 22.05 | 22.05 | 295 | +0.09(+0.40%) |
Jul 24, 2024 | 21.94 | 21.96 | 21.94 | 21.96 | 689 | +0.07(+0.31%) |
Jul 23, 2024 | 21.86 | 21.89 | 21.86 | 21.89 | 593 | +0.03(+0.14%) |
Jul 22, 2024 | 21.84 | 21.86 | 21.84 | 21.86 | 1,720 | -0.01(-0.07%) |
Jul 19, 2024 | 21.86 | 21.89 | 21.86 | 21.87 | 1,050 | -0.00(-0.02%) |
Jul 18, 2024 | 21.92 | 21.92 | 21.88 | 21.88 | 345 | -0.02(-0.09%) |
Jul 17, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 3,110 | +0.03(+0.16%) |
Jul 16, 2024 | 21.84 | 21.86 | 21.84 | 21.86 | 344 | -0.03(-0.13%) |
Jul 15, 2024 | 21.95 | 21.95 | 21.88 | 21.89 | 2,372 | -0.01(-0.03%) |
Jul 12, 2024 | 21.90 | 21.91 | 21.89 | 21.90 | 1,053 | -0.03(-0.14%) |
Jul 11, 2024 | 21.89 | 21.93 | 21.89 | 21.93 | 1,255 | +0.11(+0.50%) |
Jul 10, 2024 | 21.80 | 21.82 | 21.80 | 21.82 | 1,638 | +0.00(+0.02%) |
Jul 09, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 138 | -0.02(-0.11%) |
Jul 08, 2024 | 21.83 | 21.84 | 21.83 | 21.84 | 762 | -0.02(-0.07%) |
Jul 05, 2024 | 21.84 | 21.86 | 21.83 | 21.86 | 6,589 | +0.03(+0.11%) |
Jul 03, 2024 | 21.83 | 21.83 | 21.81 | 21.83 | 1,316 | +0.07(+0.34%) |
Jul 02, 2024 | 21.73 | 21.78 | 21.73 | 21.75 | 2,377 | -0.00(-0.02%) |
Jul 01, 2024 | 21.79 | 21.79 | 21.76 | 21.76 | 617 | -0.04(-0.21%) |
Jun 28, 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 748 | +0.02(+0.08%) |
Jun 27, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 234 | +0.03(+0.12%) |
Jun 26, 2024 | 21.75 | 21.77 | 21.75 | 21.76 | 1,087 | -0.05(-0.23%) |
Jun 25, 2024 | 21.80 | 21.81 | 21.79 | 21.81 | 317 | +0.00(+0.02%) |
Jun 24, 2024 | 21.86 | 21.90 | 21.77 | 21.81 | 6,375 | -0.04(-0.18%) |
Jun 21, 2024 | 21.83 | 21.87 | 21.77 | 21.85 | 12,718 | +0.06(+0.27%) |
Jun 20, 2024 | 21.78 | 21.79 | 21.77 | 21.79 | 997 | -0.05(-0.21%) |
Jun 18, 2024 | 21.77 | 21.85 | 21.77 | 21.83 | 1,630 | +0.06(+0.30%) |
Jun 17, 2024 | 21.79 | 21.80 | 21.77 | 21.77 | 1,776 | -0.06(-0.30%) |
Jun 14, 2024 | 21.81 | 21.86 | 21.81 | 21.83 | 2,789 | +0.00(+0.00%) |
Jun 13, 2024 | 21.82 | 21.83 | 21.81 | 21.83 | 2,490 | -0.01(-0.07%) |
Jun 12, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 258 | +0.00(+0.00%) |
Jun 11, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 576 | +0.00(+0.02%) |
Jun 10, 2024 | 21.81 | 21.84 | 21.81 | 21.84 | 347 | -0.00(-0.02%) |
Jun 07, 2024 | 21.86 | 21.86 | 21.85 | 21.85 | 1,484 | +0.00(+0.00%) |
Jun 06, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 466 | -0.02(-0.07%) |
Jun 05, 2024 | 21.88 | 21.88 | 21.85 | 21.86 | 764 | -0.02(-0.11%) |
Jun 04, 2024 | 21.86 | 21.89 | 21.86 | 21.89 | 1,057 | +0.01(+0.05%) |