Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 21.08 | 21.08 | 21.06 | 21.06 | 100,107 | -0.05(-0.22%) |
Aug 21, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 3 | +0.11(+0.55%) |
Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 6 | -0.04(-0.21%) |
Aug 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 10 | +0.07(+0.33%) |
Aug 16, 2024 | 20.80 | 20.97 | 20.80 | 20.97 | 222 | +0.04(+0.19%) |
Aug 15, 2024 | 20.78 | 20.93 | 20.78 | 20.93 | 204 | +0.20(+0.96%) |
Aug 14, 2024 | 20.66 | 20.73 | 20.66 | 20.73 | 203 | +0.09(+0.44%) |
Aug 13, 2024 | 20.45 | 20.64 | 20.45 | 20.64 | 217 | +0.14(+0.68%) |
Aug 12, 2024 | 20.53 | 20.53 | 20.50 | 20.50 | 217 | -0.07(-0.34%) |
Aug 09, 2024 | 20.47 | 20.57 | 20.47 | 20.57 | 204 | +0.03(+0.17%) |
Aug 08, 2024 | 20.32 | 20.54 | 20.32 | 20.54 | 239 | +0.26(+1.26%) |
Aug 07, 2024 | 20.60 | 20.60 | 20.28 | 20.28 | 403 | -0.08(-0.39%) |
Aug 06, 2024 | 20.41 | 20.46 | 20.36 | 20.36 | 717 | +0.16(+0.79%) |
Aug 05, 2024 | 20.29 | 20.29 | 20.20 | 20.20 | 207 | -0.44(-2.16%) |
Aug 02, 2024 | 20.85 | 20.85 | 20.64 | 20.64 | 282 | -0.28(-1.32%) |
Aug 01, 2024 | 21.10 | 21.10 | 20.92 | 20.92 | 209 | -0.19(-0.90%) |
Jul 31, 2024 | 21.18 | 21.24 | 21.11 | 21.11 | 596 | +0.07(+0.33%) |
Jul 30, 2024 | 20.96 | 21.04 | 20.96 | 21.04 | 236 | +0.14(+0.67%) |
Jul 29, 2024 | 20.89 | 20.90 | 20.89 | 20.90 | 5,029 | +0.00(+0.01%) |
Jul 26, 2024 | 20.89 | 20.94 | 20.89 | 20.90 | 3,166 | +0.21(+0.99%) |
Jul 25, 2024 | 20.80 | 20.80 | 20.69 | 20.69 | 256 | +0.04(+0.20%) |
Jul 24, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 211 | -0.01(-0.05%) |
Jul 23, 2024 | 20.70 | 20.71 | 20.66 | 20.66 | 833 | -0.11(-0.53%) |
Jul 22, 2024 | 20.79 | 20.79 | 20.75 | 20.77 | 3,302 | +0.05(+0.25%) |
Jul 19, 2024 | 20.90 | 20.90 | 20.72 | 20.72 | 104 | -0.24(-1.13%) |
Jul 18, 2024 | 21.24 | 21.24 | 20.95 | 20.96 | 710 | -0.18(-0.85%) |
Jul 17, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 389 | +0.19(+0.89%) |
Jul 16, 2024 | 20.84 | 20.96 | 20.84 | 20.95 | 753 | +0.33(+1.61%) |
Jul 15, 2024 | 20.71 | 20.71 | 20.62 | 20.62 | 109 | +0.07(+0.36%) |
Jul 12, 2024 | 20.59 | 20.59 | 20.54 | 20.54 | 257 | +0.10(+0.49%) |
Jul 11, 2024 | 20.40 | 20.44 | 20.40 | 20.44 | 244 | +0.26(+1.29%) |
Jul 10, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 7 | +0.16(+0.80%) |
Jul 09, 2024 | 19.92 | 20.02 | 19.92 | 20.02 | 423 | +0.05(+0.25%) |
Jul 08, 2024 | 19.99 | 19.99 | 19.97 | 19.97 | 223 | +0.02(+0.12%) |
Jul 05, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | -0.03(-0.16%) |
Jul 03, 2024 | 20.02 | 20.02 | 19.98 | 19.98 | 110 | +0.02(+0.10%) |
Jul 02, 2024 | 19.88 | 19.96 | 19.88 | 19.96 | 111 | +0.08(+0.38%) |
Jul 01, 2024 | 20.05 | 20.05 | 19.88 | 19.88 | 115 | -0.13(-0.63%) |
Jun 28, 2024 | 20.07 | 20.07 | 19.95 | 20.01 | 4,407 | +0.04(+0.22%) |
Jun 27, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 98 | -0.03(-0.17%) |
Jun 26, 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 481 | -0.11(-0.56%) |
Jun 25, 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 100,597 | -0.17(-0.86%) |
Jun 24, 2024 | 20.35 | 20.35 | 20.29 | 20.29 | 103 | +0.15(+0.76%) |
Jun 21, 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 105 | -0.01(-0.05%) |
Jun 20, 2024 | 20.11 | 20.14 | 20.11 | 20.14 | 50,290 | +0.11(+0.55%) |
Jun 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 109 | +0.06(+0.28%) |
Jun 17, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 69 | +0.12(+0.61%) |
Jun 14, 2024 | 19.85 | 19.85 | 19.83 | 19.85 | 75,385 | -0.12(-0.59%) |
Jun 13, 2024 | 19.87 | 19.97 | 19.87 | 19.97 | 107 | -0.04(-0.22%) |
Jun 12, 2024 | 20.14 | 20.14 | 20.02 | 20.02 | 109 | +0.04(+0.18%) |
Jun 11, 2024 | 19.95 | 19.98 | 19.95 | 19.98 | 215 | -0.16(-0.78%) |
Jun 10, 2024 | 20.12 | 20.14 | 20.12 | 20.14 | 114 | +0.00(+0.00%) |
Jun 07, 2024 | 20.25 | 20.25 | 20.14 | 20.14 | 156 | +0.01(+0.04%) |
Jun 06, 2024 | 20.16 | 20.16 | 20.13 | 20.13 | 104 | +0.01(+0.04%) |
Jun 05, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 38 | +0.03(+0.15%) |
Jun 04, 2024 | 20.11 | 20.11 | 20.08 | 20.09 | 50,300 | -0.00(-0.00%) |