Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 21.82 | 21.87 | 21.82 | 21.87 | 1,457 | +0.06(+0.25%) |
Aug 20, 2024 | 21.84 | 21.84 | 21.77 | 21.81 | 2,144 | -0.12(-0.55%) |
Aug 19, 2024 | 21.75 | 21.97 | 21.75 | 21.94 | 1,873 | +0.30(+1.40%) |
Aug 16, 2024 | 21.60 | 21.64 | 21.53 | 21.63 | 13,735 | +0.13(+0.62%) |
Aug 15, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 222 | +0.15(+0.70%) |
Aug 14, 2024 | 21.32 | 21.40 | 21.31 | 21.35 | 2,109 | +0.02(+0.07%) |
Aug 13, 2024 | 21.13 | 21.34 | 21.13 | 21.34 | 1,400 | +0.31(+1.47%) |
Aug 12, 2024 | 21.07 | 21.07 | 21.02 | 21.03 | 2,051 | +0.02(+0.09%) |
Aug 09, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 2,560 | +0.08(+0.37%) |
Aug 08, 2024 | 20.85 | 20.96 | 20.83 | 20.93 | 8,647 | +0.34(+1.66%) |
Aug 07, 2024 | 20.84 | 20.84 | 20.59 | 20.59 | 2,593 | +0.14(+0.69%) |
Aug 06, 2024 | 20.50 | 20.51 | 20.45 | 20.45 | 901 | +0.16(+0.79%) |
Aug 05, 2024 | 20.34 | 20.34 | 20.27 | 20.29 | 2,028 | -0.65(-3.10%) |
Aug 02, 2024 | 20.94 | 20.97 | 20.90 | 20.94 | 1,595 | -0.19(-0.92%) |
Aug 01, 2024 | 21.47 | 21.47 | 21.11 | 21.13 | 691 | -0.22(-1.04%) |
Jul 31, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 229 | +0.27(+1.26%) |
Jul 30, 2024 | 21.11 | 21.11 | 21.01 | 21.09 | 2,103 | -0.00(-0.02%) |
Jul 29, 2024 | 21.10 | 21.10 | 21.09 | 21.09 | 483 | -0.04(-0.20%) |
Jul 26, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 3,179 | +0.17(+0.79%) |
Jul 25, 2024 | 21.00 | 21.06 | 20.97 | 20.97 | 20,975 | -0.06(-0.27%) |
Jul 24, 2024 | 21.19 | 21.19 | 21.00 | 21.03 | 1,444 | -0.22(-1.03%) |
Jul 23, 2024 | 21.25 | 21.27 | 21.24 | 21.25 | 2,141 | -0.13(-0.61%) |
Jul 22, 2024 | 21.33 | 21.38 | 21.33 | 21.38 | 1,006 | +0.17(+0.82%) |
Jul 19, 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 189 | -0.16(-0.74%) |
Jul 18, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 3,615 | -0.14(-0.63%) |
Jul 17, 2024 | 21.48 | 21.50 | 21.45 | 21.50 | 1,151 | -0.13(-0.62%) |
Jul 16, 2024 | 21.56 | 21.63 | 21.52 | 21.63 | 2,816 | +0.05(+0.25%) |
Jul 15, 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 5,610 | -0.11(-0.50%) |
Jul 12, 2024 | 21.67 | 21.68 | 21.66 | 21.68 | 508 | +0.20(+0.93%) |
Jul 11, 2024 | 21.52 | 21.52 | 21.45 | 21.48 | 4,182 | +0.15(+0.71%) |
Jul 10, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 311 | +0.14(+0.65%) |
Jul 09, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 485 | -0.01(-0.04%) |
Jul 08, 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 443 | +0.02(+0.10%) |
Jul 05, 2024 | 21.07 | 21.20 | 21.07 | 21.18 | 1,477 | +0.09(+0.43%) |
Jul 03, 2024 | 21.00 | 21.16 | 21.00 | 21.09 | 590 | +0.26(+1.27%) |
Jul 02, 2024 | 20.77 | 20.83 | 20.75 | 20.83 | 932 | +0.03(+0.14%) |
Jul 01, 2024 | 20.87 | 20.88 | 20.80 | 20.80 | 1,331 | -0.02(-0.08%) |
Jun 28, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 100 | +0.15(+0.74%) |
Jun 27, 2024 | 20.71 | 20.71 | 20.65 | 20.66 | 13,501 | +0.01(+0.05%) |
Jun 26, 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 1,120 | -0.05(-0.25%) |
Jun 25, 2024 | 20.85 | 20.85 | 20.69 | 20.71 | 1,733 | -0.16(-0.78%) |
Jun 24, 2024 | 20.88 | 20.97 | 20.84 | 20.87 | 5,726 | +0.12(+0.60%) |
Jun 21, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 333 | -0.06(-0.29%) |
Jun 20, 2024 | 20.79 | 20.82 | 20.72 | 20.80 | 1,778 | +0.07(+0.35%) |
Jun 18, 2024 | 20.61 | 20.73 | 20.61 | 20.73 | 827 | +0.31(+1.52%) |
Jun 17, 2024 | 20.35 | 20.42 | 20.30 | 20.42 | 3,635 | -0.01(-0.06%) |
Jun 14, 2024 | 20.34 | 20.43 | 20.34 | 20.43 | 835 | -0.00(-0.02%) |
Jun 13, 2024 | 20.43 | 20.46 | 20.36 | 20.44 | 1,671 | +0.03(+0.13%) |
Jun 12, 2024 | 20.49 | 20.49 | 20.41 | 20.41 | 1,234 | +0.02(+0.09%) |
Jun 11, 2024 | 20.44 | 20.44 | 20.34 | 20.39 | 1,331 | -0.22(-1.06%) |
Jun 10, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 1,722 | -0.04(-0.21%) |
Jun 07, 2024 | 20.81 | 20.81 | 20.65 | 20.65 | 330 | -0.16(-0.75%) |
Jun 06, 2024 | 20.82 | 20.88 | 20.81 | 20.81 | 2,955 | +0.14(+0.67%) |
Jun 05, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 585 | +0.11(+0.56%) |
Jun 04, 2024 | 20.57 | 20.64 | 20.51 | 20.56 | 9,818 | -0.11(-0.52%) |