Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 6,217 | -0.06(-0.26%) |
Aug 29, 2024 | 22.65 | 22.67 | 22.63 | 22.67 | 8,437 | -0.01(-0.04%) |
Aug 28, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 5,400 | -0.02(-0.07%) |
Aug 27, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 6,887 | +0.00(+0.02%) |
Aug 26, 2024 | 22.73 | 22.73 | 22.69 | 22.69 | 3,781 | -0.02(-0.09%) |
Aug 23, 2024 | 22.70 | 22.71 | 22.69 | 22.71 | 4,373 | +0.10(+0.42%) |
Aug 22, 2024 | 22.67 | 22.67 | 22.60 | 22.62 | 14,864 | -0.10(-0.46%) |
Aug 21, 2024 | 22.64 | 22.75 | 22.64 | 22.72 | 13,443 | +0.06(+0.27%) |
Aug 20, 2024 | 22.63 | 22.67 | 22.63 | 22.66 | 4,905 | +0.06(+0.27%) |
Aug 19, 2024 | 22.59 | 22.61 | 22.58 | 22.60 | 41,919 | +0.03(+0.15%) |
Aug 16, 2024 | 22.54 | 22.56 | 22.52 | 22.56 | 3,221 | +0.03(+0.15%) |
Aug 15, 2024 | 22.51 | 22.53 | 22.49 | 22.53 | 9,592 | -0.08(-0.35%) |
Aug 14, 2024 | 22.62 | 22.64 | 22.61 | 22.61 | 5,280 | +0.02(+0.09%) |
Aug 13, 2024 | 22.57 | 22.62 | 22.54 | 22.59 | 26,940 | +0.09(+0.41%) |
Aug 12, 2024 | 22.45 | 22.51 | 22.45 | 22.50 | 4,214 | +0.05(+0.22%) |
Aug 09, 2024 | 22.47 | 22.47 | 22.45 | 22.45 | 3,905 | +0.06(+0.27%) |
Aug 08, 2024 | 22.37 | 22.40 | 22.35 | 22.39 | 3,159 | -0.02(-0.09%) |
Aug 07, 2024 | 22.46 | 22.46 | 22.40 | 22.41 | 11,019 | -0.15(-0.66%) |
Aug 06, 2024 | 22.67 | 22.67 | 22.56 | 22.56 | 9,810 | -0.12(-0.53%) |
Aug 05, 2024 | 22.98 | 22.98 | 22.65 | 22.68 | 8,119 | -0.03(-0.13%) |
Aug 02, 2024 | 22.67 | 22.72 | 22.64 | 22.71 | 19,993 | +0.29(+1.29%) |
Aug 01, 2024 | 22.42 | 22.46 | 22.42 | 22.42 | 9,247 | +0.08(+0.37%) |
Jul 31, 2024 | 22.30 | 22.34 | 22.24 | 22.34 | 2,981 | +0.11(+0.50%) |
Jul 30, 2024 | 22.29 | 22.29 | 22.19 | 22.23 | 6,009 | +0.04(+0.18%) |
Jul 29, 2024 | 22.19 | 22.20 | 22.18 | 22.19 | 2,163 | +0.03(+0.14%) |
Jul 26, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 6,766 | +0.07(+0.30%) |
Jul 25, 2024 | 22.11 | 22.11 | 22.06 | 22.09 | 6,185 | +0.06(+0.26%) |
Jul 24, 2024 | 22.11 | 22.12 | 22.03 | 22.03 | 4,792 | -0.05(-0.22%) |
Jul 23, 2024 | 22.12 | 22.12 | 22.08 | 22.08 | 3,722 | -0.00(-0.00%) |
Jul 22, 2024 | 22.12 | 22.12 | 22.06 | 22.08 | 4,799 | -0.01(-0.04%) |
Jul 19, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 7,407 | -0.05(-0.24%) |
Jul 18, 2024 | 22.19 | 22.20 | 22.14 | 22.14 | 4,660 | -0.06(-0.25%) |
Jul 17, 2024 | 22.11 | 22.21 | 22.11 | 22.20 | 7,424 | +0.01(+0.06%) |
Jul 16, 2024 | 22.13 | 22.19 | 22.12 | 22.19 | 146,761 | +0.10(+0.43%) |
Jul 15, 2024 | 22.10 | 22.13 | 22.09 | 22.09 | 39,736 | -0.08(-0.36%) |
Jul 12, 2024 | 22.14 | 22.17 | 22.13 | 22.17 | 5,661 | +0.04(+0.18%) |
Jul 11, 2024 | 22.13 | 22.17 | 22.12 | 22.13 | 13,299 | +0.12(+0.55%) |
Jul 10, 2024 | 21.99 | 22.02 | 21.98 | 22.01 | 20,243 | +0.03(+0.15%) |
Jul 09, 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 3,908 | -0.01(-0.07%) |
Jul 08, 2024 | 21.98 | 22.00 | 21.97 | 21.99 | 8,564 | +0.01(+0.05%) |
Jul 05, 2024 | 21.95 | 21.98 | 21.94 | 21.98 | 12,035 | +0.11(+0.51%) |
Jul 03, 2024 | 21.86 | 21.87 | 21.86 | 21.87 | 1,987 | +0.11(+0.50%) |
Jul 02, 2024 | 21.77 | 21.78 | 21.69 | 21.76 | 27,910 | +0.05(+0.25%) |
Jul 01, 2024 | 21.69 | 21.71 | 21.69 | 21.70 | 6,604 | -0.13(-0.58%) |
Jun 28, 2024 | 21.89 | 21.91 | 21.83 | 21.83 | 7,901 | -0.11(-0.48%) |
Jun 27, 2024 | 21.96 | 21.96 | 21.91 | 21.94 | 29,989 | +0.03(+0.12%) |
Jun 26, 2024 | 21.91 | 21.92 | 21.90 | 21.91 | 1,169 | -0.10(-0.47%) |
Jun 25, 2024 | 22.01 | 22.01 | 21.99 | 22.01 | 2,653 | -0.00(-0.02%) |
Jun 24, 2024 | 22.00 | 22.02 | 21.99 | 22.02 | 8,611 | +0.02(+0.09%) |
Jun 21, 2024 | 21.97 | 22.00 | 21.96 | 22.00 | 6,015 | +0.01(+0.03%) |
Jun 20, 2024 | 21.95 | 22.00 | 21.94 | 21.99 | 41,243 | -0.03(-0.12%) |
Jun 18, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 1,754 | +0.08(+0.37%) |
Jun 17, 2024 | 21.93 | 21.94 | 21.92 | 21.94 | 11,702 | -0.08(-0.39%) |
Jun 14, 2024 | 22.03 | 22.03 | 22.01 | 22.02 | 19,979 | +0.04(+0.18%) |
Jun 13, 2024 | 21.98 | 21.99 | 21.96 | 21.98 | 41,287 | +0.10(+0.43%) |
Jun 12, 2024 | 22.02 | 22.02 | 21.88 | 21.89 | 6,193 | +0.12(+0.55%) |
Jun 11, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 1,015 | +0.09(+0.42%) |
Jun 10, 2024 | 21.68 | 21.69 | 21.66 | 21.68 | 43,985 | -0.05(-0.21%) |
Jun 07, 2024 | 21.74 | 21.75 | 21.72 | 21.72 | 8,806 | -0.18(-0.82%) |
Jun 06, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 3,571 | +0.01(+0.03%) |
Jun 05, 2024 | 21.63 | 21.90 | 21.63 | 21.90 | 8,145 | +0.07(+0.31%) |
Jun 04, 2024 | 21.81 | 21.84 | 21.81 | 21.83 | 3,669 | +0.10(+0.44%) |