Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 22.02 | 22.02 | 21.88 | 21.94 | 37,198 | -0.03(-0.14%) |
Aug 28, 2024 | 22.02 | 22.02 | 21.90 | 21.97 | 38,639 | -0.01(-0.05%) |
Aug 27, 2024 | 21.94 | 21.99 | 21.88 | 21.98 | 152,231 | -0.11(-0.50%) |
Aug 26, 2024 | 22.05 | 22.09 | 22.01 | 22.09 | 15,460 | +0.12(+0.55%) |
Aug 23, 2024 | 22.05 | 22.08 | 21.94 | 21.97 | 19,350 | -0.07(-0.32%) |
Aug 22, 2024 | 22.01 | 22.04 | 21.91 | 22.04 | 32,329 | +0.10(+0.46%) |
Aug 21, 2024 | 22.03 | 22.03 | 21.90 | 21.94 | 9,096 | -0.10(-0.45%) |
Aug 20, 2024 | 21.99 | 22.04 | 21.79 | 22.04 | 35,532 | +0.08(+0.36%) |
Aug 19, 2024 | 21.52 | 22.06 | 21.52 | 21.96 | 240,257 | -0.02(-0.09%) |
Aug 16, 2024 | 21.97 | 21.98 | 21.93 | 21.98 | 15,006 | +0.11(+0.50%) |
Aug 15, 2024 | 21.83 | 21.95 | 21.77 | 21.87 | 38,269 | +0.17(+0.78%) |
Aug 14, 2024 | 21.67 | 21.83 | 21.67 | 21.70 | 41,613 | +0.00(+0.00%) |
Aug 13, 2024 | 21.74 | 21.83 | 21.67 | 21.70 | 730,180 | -0.04(-0.19%) |
Aug 12, 2024 | 21.75 | 21.85 | 21.71 | 21.74 | 22,135 | -0.01(-0.04%) |
Aug 09, 2024 | 21.78 | 21.88 | 21.74 | 21.75 | 19,795 | -0.09(-0.41%) |
Aug 08, 2024 | 21.88 | 21.88 | 21.74 | 21.84 | 9,824 | +0.19(+0.88%) |
Aug 07, 2024 | 21.66 | 21.75 | 21.65 | 21.65 | 10,605 | +0.02(+0.12%) |
Aug 06, 2024 | 21.50 | 21.65 | 21.39 | 21.62 | 61,582 | +0.19(+0.91%) |
Aug 05, 2024 | 21.50 | 21.50 | 21.33 | 21.43 | 285,654 | -0.15(-0.69%) |
Aug 02, 2024 | 21.62 | 21.68 | 21.58 | 21.58 | 36,113 | -0.24(-1.10%) |
Aug 01, 2024 | 21.89 | 21.89 | 21.80 | 21.82 | 16,031 | -0.08(-0.37%) |
Jul 31, 2024 | 21.99 | 22.01 | 21.90 | 21.90 | 49,871 | -0.02(-0.09%) |
Jul 30, 2024 | 22.04 | 22.04 | 21.89 | 21.92 | 56,643 | -0.04(-0.18%) |
Jul 29, 2024 | 21.93 | 21.99 | 21.93 | 21.96 | 26,128 | +0.01(+0.05%) |
Jul 26, 2024 | 22.05 | 22.05 | 21.94 | 21.95 | 20,769 | -0.01(-0.05%) |
Jul 25, 2024 | 22.07 | 22.07 | 21.92 | 21.96 | 38,798 | +0.00(+0.00%) |
Jul 24, 2024 | 21.96 | 22.00 | 21.95 | 21.96 | 31,219 | -0.04(-0.18%) |
Jul 23, 2024 | 22.08 | 22.08 | 21.96 | 22.00 | 48,395 | -0.02(-0.09%) |
Jul 22, 2024 | 21.91 | 22.03 | 21.91 | 22.02 | 26,602 | +0.05(+0.25%) |
Jul 19, 2024 | 21.94 | 21.97 | 21.92 | 21.96 | 23,718 | +0.03(+0.15%) |
Jul 18, 2024 | 21.94 | 21.99 | 21.90 | 21.93 | 31,615 | -0.01(-0.04%) |
Jul 17, 2024 | 22.05 | 22.05 | 21.93 | 21.94 | 64,038 | -0.04(-0.18%) |
Jul 16, 2024 | 21.86 | 22.01 | 21.86 | 21.98 | 27,104 | +0.06(+0.29%) |
Jul 15, 2024 | 21.89 | 21.93 | 21.86 | 21.92 | 17,155 | -0.00(-0.02%) |
Jul 12, 2024 | 21.92 | 21.92 | 21.83 | 21.92 | 11,325 | +0.05(+0.23%) |
Jul 11, 2024 | 21.91 | 21.91 | 21.78 | 21.87 | 18,632 | -0.04(-0.18%) |
Jul 10, 2024 | 21.80 | 21.91 | 21.80 | 21.91 | 22,326 | +0.11(+0.50%) |
Jul 09, 2024 | 21.90 | 21.90 | 21.78 | 21.80 | 59,750 | -0.08(-0.36%) |
Jul 08, 2024 | 21.88 | 21.89 | 21.73 | 21.88 | 16,926 | +0.05(+0.23%) |
Jul 05, 2024 | 21.74 | 21.87 | 21.72 | 21.83 | 16,780 | +0.03(+0.14%) |
Jul 03, 2024 | 21.86 | 21.88 | 21.75 | 21.80 | 15,875 | +0.00(+0.00%) |
Jul 02, 2024 | 21.74 | 21.87 | 21.74 | 21.80 | 16,222 | +0.04(+0.18%) |
Jul 01, 2024 | 21.79 | 21.84 | 21.75 | 21.76 | 88,075 | +0.01(+0.05%) |
Jun 28, 2024 | 21.82 | 21.84 | 21.69 | 21.75 | 17,513 | -0.04(-0.21%) |
Jun 27, 2024 | 21.84 | 21.85 | 21.73 | 21.80 | 23,099 | -0.04(-0.21%) |
Jun 26, 2024 | 21.81 | 21.85 | 21.74 | 21.84 | 20,702 | +0.07(+0.32%) |
Jun 25, 2024 | 21.70 | 21.83 | 21.69 | 21.77 | 10,905 | +0.04(+0.18%) |
Jun 24, 2024 | 21.68 | 21.79 | 21.68 | 21.73 | 26,555 | +0.00(+0.00%) |
Jun 21, 2024 | 21.67 | 21.78 | 21.64 | 21.73 | 35,162 | +0.00(+0.00%) |
Jun 20, 2024 | 21.64 | 21.78 | 21.64 | 21.73 | 12,379 | +0.01(+0.05%) |
Jun 18, 2024 | 21.64 | 21.75 | 21.64 | 21.72 | 24,392 | +0.01(+0.06%) |
Jun 17, 2024 | 21.70 | 21.75 | 21.62 | 21.71 | 22,933 | +0.05(+0.24%) |
Jun 14, 2024 | 21.72 | 21.75 | 21.63 | 21.66 | 17,732 | -0.11(-0.53%) |
Jun 13, 2024 | 21.77 | 21.80 | 21.72 | 21.77 | 14,245 | -0.02(-0.09%) |
Jun 12, 2024 | 21.80 | 21.80 | 21.75 | 21.79 | 21,581 | +0.05(+0.23%) |
Jun 11, 2024 | 21.72 | 21.79 | 21.72 | 21.74 | 38,232 | -0.05(-0.23%) |
Jun 10, 2024 | 21.78 | 21.81 | 21.75 | 21.79 | 11,199 | +0.04(+0.18%) |
Jun 07, 2024 | 21.75 | 21.77 | 21.72 | 21.75 | 4,857 | +0.03(+0.13%) |
Jun 06, 2024 | 21.76 | 21.77 | 21.69 | 21.72 | 17,778 | -0.02(-0.11%) |
Jun 05, 2024 | 21.77 | 21.77 | 21.70 | 21.75 | 91,773 | +0.04(+0.20%) |
Jun 04, 2024 | 21.73 | 21.81 | 21.69 | 21.70 | 20,589 | -0.07(-0.31%) |