Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 21.75 | 21.83 | 21.75 | 21.81 | 6,451 | -0.01(-0.03%) |
Aug 26, 2024 | 21.84 | 21.84 | 21.81 | 21.82 | 1,334 | -0.03(-0.13%) |
Aug 23, 2024 | 21.87 | 21.87 | 21.84 | 21.84 | 378 | +0.13(+0.58%) |
Aug 22, 2024 | 21.72 | 21.72 | 21.71 | 21.72 | 1,112 | -0.08(-0.39%) |
Aug 21, 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 156 | +0.05(+0.22%) |
Aug 20, 2024 | 21.71 | 21.76 | 21.71 | 21.76 | 4,976 | +0.07(+0.30%) |
Aug 19, 2024 | 21.68 | 21.73 | 21.68 | 21.69 | 2,926 | +0.02(+0.10%) |
Aug 16, 2024 | 21.61 | 21.67 | 21.61 | 21.67 | 632 | +0.07(+0.33%) |
Aug 15, 2024 | 21.57 | 21.60 | 21.57 | 21.60 | 4,413 | -0.06(-0.27%) |
Aug 14, 2024 | 21.63 | 21.65 | 21.63 | 21.65 | 622 | +0.10(+0.46%) |
Aug 13, 2024 | 21.53 | 21.56 | 21.52 | 21.56 | 2,556 | +0.10(+0.46%) |
Aug 12, 2024 | 21.43 | 21.49 | 21.43 | 21.46 | 5,566 | +0.02(+0.11%) |
Aug 09, 2024 | 21.43 | 21.44 | 21.42 | 21.43 | 1,889 | +0.10(+0.48%) |
Aug 08, 2024 | 21.32 | 21.35 | 21.32 | 21.33 | 1,790 | +0.00(+0.02%) |
Aug 07, 2024 | 21.39 | 21.41 | 21.32 | 21.32 | 3,401 | -0.07(-0.30%) |
Aug 06, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 4,197 | -0.03(-0.14%) |
Aug 05, 2024 | 21.50 | 21.50 | 21.42 | 21.42 | 3,456 | -0.15(-0.68%) |
Aug 02, 2024 | 21.51 | 21.57 | 21.49 | 21.57 | 5,286 | +0.18(+0.86%) |
Aug 01, 2024 | 21.41 | 21.41 | 21.37 | 21.38 | 6,331 | +0.08(+0.36%) |
Jul 31, 2024 | 21.29 | 21.31 | 21.23 | 21.30 | 18,085 | +0.10(+0.49%) |
Jul 30, 2024 | 21.23 | 21.24 | 21.15 | 21.20 | 16,759 | +0.02(+0.09%) |
Jul 29, 2024 | 21.21 | 21.21 | 21.14 | 21.18 | 47,501 | +0.07(+0.31%) |
Jul 26, 2024 | 21.15 | 21.16 | 21.10 | 21.11 | 108,889 | +0.09(+0.43%) |
Jul 25, 2024 | 21.06 | 21.09 | 21.01 | 21.02 | 40,538 | +0.02(+0.12%) |
Jul 24, 2024 | 21.12 | 21.14 | 20.99 | 21.00 | 23,745 | -0.10(-0.47%) |
Jul 23, 2024 | 21.14 | 21.15 | 21.08 | 21.10 | 46,613 | -0.02(-0.08%) |
Jul 22, 2024 | 21.18 | 21.19 | 21.09 | 21.11 | 30,927 | -0.04(-0.19%) |
Jul 19, 2024 | 21.13 | 21.16 | 21.12 | 21.15 | 5,284 | -0.08(-0.37%) |
Jul 18, 2024 | 21.26 | 21.29 | 21.23 | 21.23 | 6,211 | -0.06(-0.29%) |
Jul 17, 2024 | 21.25 | 21.31 | 21.23 | 21.29 | 24,024 | -0.01(-0.04%) |
Jul 16, 2024 | 21.22 | 21.31 | 21.22 | 21.30 | 1,759 | +0.10(+0.47%) |
Jul 15, 2024 | 21.22 | 21.26 | 21.20 | 21.20 | 2,604 | -0.08(-0.40%) |
Jul 12, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 18,864 | +0.06(+0.28%) |
Jul 11, 2024 | 21.24 | 21.27 | 21.21 | 21.23 | 8,653 | +0.09(+0.45%) |
Jul 10, 2024 | 21.11 | 21.13 | 21.10 | 21.13 | 10,086 | +0.05(+0.26%) |
Jul 09, 2024 | 21.10 | 21.10 | 21.01 | 21.08 | 22,844 | -0.01(-0.07%) |
Jul 08, 2024 | 21.14 | 21.14 | 21.06 | 21.09 | 143,549 | -0.05(-0.24%) |
Jul 05, 2024 | 21.15 | 21.15 | 21.13 | 21.14 | 2,161 | +0.06(+0.28%) |
Jul 03, 2024 | 20.97 | 21.08 | 20.96 | 21.08 | 11,605 | +0.17(+0.82%) |
Jul 02, 2024 | 20.89 | 20.92 | 20.87 | 20.91 | 23,636 | +0.09(+0.45%) |
Jul 01, 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 4,019 | -0.08(-0.38%) |
Jun 28, 2024 | 21.01 | 21.01 | 20.90 | 20.90 | 5,829 | -0.11(-0.54%) |
Jun 27, 2024 | 21.00 | 21.02 | 20.94 | 21.01 | 22,183 | +0.06(+0.29%) |
Jun 26, 2024 | 20.96 | 20.96 | 20.93 | 20.95 | 2,746 | -0.09(-0.44%) |
Jun 25, 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 307 | -0.01(-0.05%) |
Jun 24, 2024 | 21.01 | 21.07 | 21.01 | 21.06 | 13,132 | +0.03(+0.15%) |
Jun 21, 2024 | 20.98 | 21.03 | 20.98 | 21.03 | 956 | +0.01(+0.03%) |
Jun 20, 2024 | 20.98 | 21.02 | 20.96 | 21.02 | 2,027 | -0.05(-0.24%) |
Jun 18, 2024 | 21.06 | 21.07 | 21.02 | 21.07 | 1,957 | -0.02(-0.12%) |
Jun 17, 2024 | 20.94 | 21.12 | 20.94 | 21.10 | 12,372 | +0.03(+0.16%) |
Jun 14, 2024 | 21.05 | 21.09 | 21.04 | 21.06 | 34,032 | -0.01(-0.05%) |
Jun 13, 2024 | 21.02 | 21.08 | 21.02 | 21.07 | 4,256 | +0.07(+0.33%) |
Jun 12, 2024 | 21.09 | 21.13 | 21.00 | 21.00 | 9,098 | +0.10(+0.50%) |
Jun 11, 2024 | 20.79 | 20.91 | 20.79 | 20.90 | 6,531 | +0.10(+0.50%) |
Jun 10, 2024 | 20.79 | 20.80 | 20.78 | 20.80 | 1,323 | -0.04(-0.19%) |
Jun 07, 2024 | 20.85 | 20.86 | 20.83 | 20.84 | 4,709 | -0.16(-0.78%) |
Jun 06, 2024 | 21.00 | 21.02 | 20.98 | 21.00 | 7,818 | +0.00(+0.02%) |
Jun 05, 2024 | 20.90 | 21.01 | 20.90 | 20.99 | 5,675 | +0.03(+0.17%) |
Jun 04, 2024 | 20.93 | 20.96 | 20.90 | 20.96 | 14,876 | +0.09(+0.42%) |