Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 22.86 | 22.86 | 22.69 | 22.69 | 7,229 | -0.24(-1.04%) |
Aug 21, 2024 | 22.88 | 22.93 | 22.85 | 22.93 | 9,006 | +0.14(+0.61%) |
Aug 20, 2024 | 22.90 | 22.97 | 22.79 | 22.79 | 2,546 | -0.06(-0.28%) |
Aug 19, 2024 | 22.79 | 22.85 | 22.79 | 22.85 | 3,059 | +0.16(+0.73%) |
Aug 16, 2024 | 22.60 | 22.70 | 22.60 | 22.69 | 10,098 | -0.02(-0.09%) |
Aug 15, 2024 | 22.60 | 22.71 | 22.59 | 22.71 | 5,087 | +0.35(+1.57%) |
Aug 14, 2024 | 22.27 | 22.36 | 22.21 | 22.36 | 7,729 | +0.17(+0.77%) |
Aug 13, 2024 | 22.15 | 22.19 | 22.11 | 22.19 | 4,368 | +0.27(+1.23%) |
Aug 12, 2024 | 21.92 | 21.93 | 21.86 | 21.92 | 16,841 | +0.17(+0.78%) |
Aug 09, 2024 | 21.73 | 21.77 | 21.73 | 21.75 | 8,694 | +0.01(+0.05%) |
Aug 08, 2024 | 21.75 | 21.75 | 21.66 | 21.74 | 3,813 | +0.38(+1.78%) |
Aug 07, 2024 | 21.74 | 21.74 | 21.36 | 21.36 | 14,791 | -0.09(-0.42%) |
Aug 06, 2024 | 21.52 | 21.61 | 21.45 | 21.45 | 19,268 | +0.04(+0.19%) |
Aug 05, 2024 | 21.47 | 21.47 | 21.41 | 21.41 | 6,279 | -0.53(-2.42%) |
Aug 02, 2024 | 21.89 | 21.94 | 21.87 | 21.94 | 6,659 | -0.53(-2.36%) |
Aug 01, 2024 | 22.34 | 22.47 | 22.34 | 22.47 | 12,464 | -0.29(-1.28%) |
Jul 31, 2024 | 22.76 | 22.80 | 22.73 | 22.76 | 12,884 | +0.25(+1.13%) |
Jul 30, 2024 | 22.50 | 22.55 | 22.47 | 22.51 | 11,604 | -0.09(-0.41%) |
Jul 29, 2024 | 22.61 | 22.62 | 22.54 | 22.60 | 7,206 | -0.02(-0.07%) |
Jul 26, 2024 | 22.65 | 22.65 | 22.60 | 22.62 | 10,473 | +0.09(+0.38%) |
Jul 25, 2024 | 22.45 | 22.64 | 22.45 | 22.53 | 6,865 | -0.18(-0.81%) |
Jul 24, 2024 | 22.75 | 22.77 | 22.71 | 22.71 | 6,245 | -0.41(-1.76%) |
Jul 23, 2024 | 23.09 | 23.12 | 23.09 | 23.12 | 772 | +0.12(+0.53%) |
Jul 22, 2024 | 23.02 | 23.03 | 22.98 | 23.00 | 2,274 | +0.16(+0.69%) |
Jul 19, 2024 | 22.88 | 22.88 | 22.80 | 22.84 | 982 | -0.15(-0.65%) |
Jul 18, 2024 | 22.89 | 22.99 | 22.89 | 22.99 | 2,786 | -0.16(-0.69%) |
Jul 17, 2024 | 23.17 | 23.20 | 23.15 | 23.15 | 9,535 | -0.42(-1.78%) |
Jul 16, 2024 | 23.56 | 23.57 | 23.56 | 23.57 | 1,058 | -0.06(-0.27%) |
Jul 15, 2024 | 23.69 | 23.69 | 23.63 | 23.63 | 3,291 | -0.13(-0.55%) |
Jul 12, 2024 | 23.90 | 23.90 | 23.76 | 23.76 | 1,637 | +0.07(+0.28%) |
Jul 11, 2024 | 23.74 | 23.74 | 23.60 | 23.70 | 5,641 | -0.13(-0.55%) |
Jul 10, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 4,230 | +0.20(+0.83%) |
Jul 09, 2024 | 23.69 | 23.69 | 23.63 | 23.63 | 28,918 | +0.08(+0.34%) |
Jul 08, 2024 | 23.55 | 23.58 | 23.52 | 23.55 | 4,426 | +0.13(+0.56%) |
Jul 05, 2024 | 23.47 | 23.47 | 23.39 | 23.42 | 10,384 | +0.10(+0.43%) |
Jul 03, 2024 | 23.27 | 23.35 | 23.26 | 23.32 | 597 | +0.06(+0.26%) |
Jul 02, 2024 | 23.07 | 23.27 | 23.07 | 23.26 | 9,118 | +0.08(+0.35%) |
Jul 01, 2024 | 23.15 | 23.18 | 23.13 | 23.18 | 11,409 | -0.04(-0.17%) |
Jun 28, 2024 | 23.43 | 23.43 | 23.17 | 23.22 | 8,899 | -0.26(-1.11%) |
Jun 27, 2024 | 23.33 | 23.48 | 23.33 | 23.48 | 26,501 | +0.09(+0.38%) |
Jun 26, 2024 | 23.37 | 23.39 | 23.33 | 23.39 | 3,334 | +0.20(+0.86%) |
Jun 25, 2024 | 23.10 | 23.19 | 23.07 | 23.19 | 6,943 | +0.20(+0.85%) |
Jun 24, 2024 | 23.15 | 23.16 | 22.99 | 22.99 | 21,742 | -0.14(-0.59%) |
Jun 21, 2024 | 23.06 | 23.13 | 23.06 | 23.13 | 53,838 | +0.09(+0.39%) |
Jun 20, 2024 | 23.21 | 23.21 | 23.02 | 23.04 | 1,052 | -0.18(-0.78%) |
Jun 18, 2024 | 23.18 | 23.22 | 23.18 | 23.22 | 7,223 | +0.08(+0.35%) |
Jun 17, 2024 | 23.02 | 23.18 | 23.02 | 23.14 | 5,779 | +0.03(+0.13%) |
Jun 14, 2024 | 23.16 | 23.21 | 23.07 | 23.11 | 98,649 | -0.10(-0.43%) |
Jun 13, 2024 | 23.20 | 23.24 | 23.12 | 23.21 | 120,087 | -0.04(-0.18%) |
Jun 12, 2024 | 23.25 | 23.31 | 23.21 | 23.25 | 16,681 | -0.03(-0.11%) |
Jun 11, 2024 | 23.30 | 23.30 | 23.16 | 23.28 | 8,879 | -0.03(-0.11%) |
Jun 10, 2024 | 23.29 | 23.34 | 23.26 | 23.31 | 3,993 | -0.00(-0.01%) |
Jun 07, 2024 | 23.19 | 23.33 | 23.19 | 23.31 | 2,398 | -0.04(-0.17%) |
Jun 06, 2024 | 23.33 | 23.36 | 23.33 | 23.35 | 6,292 | +0.23(+0.99%) |
Jun 05, 2024 | 23.20 | 23.20 | 23.09 | 23.12 | 5,616 | +0.31(+1.37%) |
Jun 04, 2024 | 22.90 | 22.90 | 22.78 | 22.81 | 9,279 | -0.21(-0.90%) |