Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 21.94 | 21.95 | 21.81 | 21.81 | 7,202 | -0.12(-0.55%) |
Aug 21, 2024 | 21.91 | 21.95 | 21.88 | 21.93 | 98,183 | +0.06(+0.27%) |
Aug 20, 2024 | 21.90 | 21.90 | 21.81 | 21.87 | 33,738 | +0.00(+0.00%) |
Aug 19, 2024 | 21.73 | 21.87 | 21.73 | 21.87 | 95,694 | +0.14(+0.64%) |
Aug 16, 2024 | 21.75 | 21.75 | 21.73 | 21.73 | 2,282 | -0.01(-0.04%) |
Aug 15, 2024 | 21.71 | 21.75 | 21.71 | 21.74 | 5,878 | +0.24(+1.13%) |
Aug 14, 2024 | 21.49 | 21.52 | 21.42 | 21.50 | 5,611 | +0.07(+0.32%) |
Aug 13, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 9,945 | +0.32(+1.50%) |
Aug 12, 2024 | 21.20 | 21.20 | 21.08 | 21.11 | 76,717 | -0.04(-0.19%) |
Aug 09, 2024 | 21.07 | 21.15 | 21.05 | 21.15 | 53,816 | +0.11(+0.50%) |
Aug 08, 2024 | 20.89 | 21.07 | 20.89 | 21.04 | 10,764 | +0.43(+2.09%) |
Aug 07, 2024 | 20.62 | 21.00 | 20.61 | 20.61 | 7,869 | -0.11(-0.52%) |
Aug 06, 2024 | 20.85 | 20.90 | 20.72 | 20.72 | 816 | +0.27(+1.34%) |
Aug 05, 2024 | 20.33 | 20.67 | 20.32 | 20.45 | 4,591 | -0.47(-2.26%) |
Aug 02, 2024 | 20.80 | 20.93 | 20.80 | 20.92 | 1,696 | -0.49(-2.29%) |
Aug 01, 2024 | 21.72 | 21.72 | 21.38 | 21.41 | 3,402 | -0.33(-1.52%) |
Jul 31, 2024 | 21.73 | 21.81 | 21.71 | 21.74 | 3,925 | +0.29(+1.35%) |
Jul 30, 2024 | 21.63 | 21.63 | 21.43 | 21.45 | 1,296 | -0.08(-0.37%) |
Jul 29, 2024 | 21.59 | 21.61 | 21.53 | 21.53 | 1,197 | +0.00(+0.00%) |
Jul 26, 2024 | 21.54 | 21.64 | 21.53 | 21.53 | 2,395 | +0.21(+1.01%) |
Jul 25, 2024 | 21.00 | 21.48 | 21.00 | 21.32 | 3,916 | +0.07(+0.31%) |
Jul 24, 2024 | 21.49 | 21.52 | 21.24 | 21.25 | 6,829 | -0.50(-2.30%) |
Jul 23, 2024 | 21.86 | 21.86 | 21.75 | 21.75 | 6,870 | +0.06(+0.28%) |
Jul 22, 2024 | 21.55 | 21.70 | 21.55 | 21.69 | 13,099 | +0.22(+1.01%) |
Jul 19, 2024 | 21.61 | 21.61 | 21.47 | 21.47 | 3,301 | -0.10(-0.45%) |
Jul 18, 2024 | 21.85 | 21.85 | 21.50 | 21.57 | 21,080 | -0.14(-0.64%) |
Jul 17, 2024 | 21.34 | 21.97 | 21.34 | 21.71 | 27,171 | -0.54(-2.43%) |
Jul 16, 2024 | 22.17 | 22.25 | 22.17 | 22.25 | 8,943 | +0.13(+0.59%) |
Jul 15, 2024 | 22.21 | 22.22 | 22.08 | 22.12 | 6,812 | +0.01(+0.04%) |
Jul 12, 2024 | 22.20 | 22.21 | 22.11 | 22.11 | 15,889 | +0.14(+0.64%) |
Jul 11, 2024 | 22.01 | 22.02 | 21.97 | 21.97 | 10,374 | -0.12(-0.54%) |
Jul 10, 2024 | 22.03 | 22.09 | 22.03 | 22.09 | 896 | +0.20(+0.91%) |
Jul 09, 2024 | 21.90 | 21.93 | 21.89 | 21.89 | 11,886 | -0.01(-0.05%) |
Jul 08, 2024 | 21.92 | 21.97 | 21.90 | 21.90 | 11,461 | -0.02(-0.09%) |
Jul 05, 2024 | 21.83 | 21.94 | 21.83 | 21.92 | 17,483 | +0.07(+0.32%) |
Jul 03, 2024 | 21.82 | 21.85 | 21.79 | 21.85 | 9,401 | +0.11(+0.51%) |
Jul 02, 2024 | 21.65 | 21.74 | 21.65 | 21.74 | 2,226 | +0.07(+0.32%) |
Jul 01, 2024 | 21.77 | 21.77 | 21.60 | 21.67 | 24,052 | -0.01(-0.05%) |
Jun 28, 2024 | 21.88 | 21.88 | 21.68 | 21.68 | 1,611 | -0.04(-0.18%) |
Jun 27, 2024 | 21.71 | 21.73 | 21.68 | 21.72 | 9,633 | +0.07(+0.32%) |
Jun 26, 2024 | 21.62 | 21.67 | 21.58 | 21.65 | 8,705 | -0.10(-0.46%) |
Jun 25, 2024 | 21.74 | 21.75 | 21.70 | 21.75 | 2,480 | +0.04(+0.18%) |
Jun 24, 2024 | 21.83 | 21.83 | 21.71 | 21.71 | 270 | -0.05(-0.23%) |
Jun 21, 2024 | 21.61 | 21.77 | 21.61 | 21.76 | 9,943 | +0.01(+0.05%) |
Jun 20, 2024 | 21.72 | 21.95 | 21.72 | 21.75 | 13,113 | -0.24(-1.08%) |
Jun 18, 2024 | 21.93 | 21.99 | 21.93 | 21.99 | 2,841 | +0.10(+0.44%) |
Jun 17, 2024 | 21.66 | 21.90 | 21.62 | 21.89 | 7,672 | +0.23(+1.07%) |
Jun 14, 2024 | 21.62 | 21.67 | 21.60 | 21.66 | 852 | -0.11(-0.51%) |
Jun 13, 2024 | 21.62 | 21.77 | 21.62 | 21.77 | 4,216 | -0.06(-0.25%) |
Jun 12, 2024 | 21.90 | 21.90 | 21.75 | 21.83 | 9,502 | +0.20(+0.92%) |
Jun 11, 2024 | 21.57 | 21.64 | 21.57 | 21.63 | 964 | -0.00(-0.02%) |
Jun 10, 2024 | 21.51 | 21.67 | 21.51 | 21.63 | 4,162 | +0.13(+0.60%) |
Jun 07, 2024 | 21.55 | 21.56 | 21.50 | 21.50 | 1,524 | +0.01(+0.04%) |
Jun 06, 2024 | 21.47 | 21.54 | 21.46 | 21.49 | 4,287 | -0.17(-0.78%) |
Jun 05, 2024 | 21.55 | 21.66 | 21.51 | 21.66 | 6,472 | +0.26(+1.21%) |
Jun 04, 2024 | 21.37 | 21.40 | 21.30 | 21.40 | 4,516 | -0.11(-0.53%) |