Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 22.60 | 22.60 | 22.57 | 22.58 | 1,012 | -0.04(-0.16%) |
Aug 19, 2024 | 22.55 | 22.61 | 22.55 | 22.61 | 2,108 | +0.28(+1.24%) |
Aug 16, 2024 | 22.27 | 22.34 | 22.25 | 22.34 | 7,303 | +0.18(+0.80%) |
Aug 15, 2024 | 22.11 | 22.21 | 22.11 | 22.16 | 5,663 | +0.23(+1.04%) |
Aug 14, 2024 | 21.93 | 21.93 | 21.87 | 21.93 | 1,701 | +0.01(+0.03%) |
Aug 13, 2024 | 21.84 | 21.93 | 21.84 | 21.93 | 19,355 | +0.27(+1.23%) |
Aug 12, 2024 | 21.60 | 21.67 | 21.60 | 21.66 | 1,068 | +0.02(+0.10%) |
Aug 09, 2024 | 21.48 | 21.64 | 21.47 | 21.64 | 1,150 | +0.08(+0.36%) |
Aug 08, 2024 | 21.57 | 21.57 | 21.56 | 21.56 | 2,011 | +0.41(+1.93%) |
Aug 07, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 9 | +0.11(+0.51%) |
Aug 06, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 57 | -0.00(-0.02%) |
Aug 05, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 18 | -0.44(-2.02%) |
Aug 02, 2024 | 21.38 | 21.48 | 21.36 | 21.48 | 2,328 | -0.23(-1.06%) |
Aug 01, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 99 | -0.47(-2.12%) |
Jul 31, 2024 | 22.17 | 22.18 | 22.17 | 22.18 | 500 | +0.29(+1.35%) |
Jul 30, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 143 | +0.03(+0.14%) |
Jul 29, 2024 | 21.82 | 21.86 | 21.80 | 21.86 | 876 | -0.07(-0.30%) |
Jul 26, 2024 | 21.95 | 21.95 | 21.90 | 21.92 | 800 | +0.25(+1.17%) |
Jul 25, 2024 | 21.70 | 21.72 | 21.67 | 21.67 | 434 | -0.05(-0.24%) |
Jul 24, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 1 | -0.18(-0.83%) |
Jul 23, 2024 | 21.95 | 21.96 | 21.91 | 21.91 | 608 | -0.24(-1.09%) |
Jul 22, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 16 | +0.21(+0.94%) |
Jul 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 100 | -0.15(-0.67%) |
Jul 18, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 4 | -0.15(-0.68%) |
Jul 17, 2024 | 22.21 | 22.30 | 22.21 | 22.24 | 5,978 | -0.12(-0.53%) |
Jul 16, 2024 | 22.22 | 22.36 | 22.22 | 22.36 | 230 | +0.08(+0.35%) |
Jul 15, 2024 | 22.33 | 22.33 | 22.28 | 22.28 | 112 | -0.19(-0.86%) |
Jul 12, 2024 | 22.40 | 22.52 | 22.40 | 22.47 | 453 | +0.16(+0.73%) |
Jul 11, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 166 | +0.14(+0.64%) |
Jul 10, 2024 | 22.09 | 22.17 | 22.09 | 22.17 | 4,919 | +0.18(+0.82%) |
Jul 09, 2024 | 22.01 | 22.03 | 21.99 | 21.99 | 783 | -0.01(-0.05%) |
Jul 08, 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 554 | -0.10(-0.43%) |
Jul 05, 2024 | 22.19 | 22.19 | 22.01 | 22.10 | 349 | +0.07(+0.34%) |
Jul 03, 2024 | 22.02 | 22.06 | 22.02 | 22.02 | 564 | +0.23(+1.06%) |
Jul 02, 2024 | 21.75 | 21.79 | 21.71 | 21.79 | 1,957 | +0.04(+0.18%) |
Jul 01, 2024 | 21.82 | 21.82 | 21.74 | 21.75 | 4,808 | +0.02(+0.10%) |
Jun 28, 2024 | 21.72 | 21.76 | 21.72 | 21.73 | 1,515 | +0.07(+0.32%) |
Jun 27, 2024 | 21.67 | 21.74 | 21.64 | 21.66 | 1,834 | +0.00(+0.00%) |
Jun 26, 2024 | 21.68 | 21.68 | 21.66 | 21.66 | 796 | -0.16(-0.73%) |
Jun 25, 2024 | 21.81 | 21.83 | 21.80 | 21.82 | 3,724 | -0.01(-0.05%) |
Jun 24, 2024 | 21.75 | 21.95 | 21.75 | 21.83 | 2,387 | +0.14(+0.65%) |
Jun 21, 2024 | 21.73 | 21.73 | 21.69 | 21.69 | 650 | -0.13(-0.62%) |
Jun 20, 2024 | 21.86 | 21.86 | 21.82 | 21.82 | 4,526 | -0.04(-0.18%) |
Jun 18, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 1,751 | +0.03(+0.13%) |
Jun 17, 2024 | 21.73 | 21.84 | 21.73 | 21.84 | 1,484 | +0.06(+0.29%) |
Jun 14, 2024 | 21.70 | 21.77 | 21.70 | 21.77 | 930 | -0.12(-0.56%) |
Jun 13, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 921 | -0.17(-0.78%) |
Jun 12, 2024 | 22.16 | 22.18 | 22.07 | 22.07 | 1,478 | +0.22(+0.99%) |
Jun 11, 2024 | 21.84 | 21.85 | 21.84 | 21.85 | 595 | -0.26(-1.17%) |
Jun 10, 2024 | 22.02 | 22.11 | 22.02 | 22.11 | 825 | +0.02(+0.07%) |
Jun 07, 2024 | 22.12 | 22.21 | 22.09 | 22.09 | 12,315 | -0.24(-1.08%) |
Jun 06, 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 1,769 | +0.17(+0.77%) |
Jun 05, 2024 | 22.13 | 22.17 | 22.13 | 22.16 | 1,017 | +0.10(+0.46%) |
Jun 04, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 112 | -0.21(-0.92%) |