Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 21.33 | 21.34 | 21.21 | 21.34 | 5,458 | +0.00(+0.00%) |
Aug 26, 2024 | 21.24 | 21.34 | 21.20 | 21.34 | 9,351 | +0.03(+0.14%) |
Aug 23, 2024 | 21.23 | 21.31 | 21.18 | 21.31 | 8,250 | +0.09(+0.42%) |
Aug 22, 2024 | 21.20 | 21.22 | 21.17 | 21.22 | 3,793 | -0.01(-0.05%) |
Aug 21, 2024 | 21.18 | 21.23 | 21.14 | 21.23 | 10,908 | +0.00(+0.00%) |
Aug 20, 2024 | 21.23 | 21.23 | 21.10 | 21.23 | 7,438 | +0.01(+0.05%) |
Aug 19, 2024 | 21.17 | 21.23 | 21.10 | 21.22 | 8,288 | -0.01(-0.05%) |
Aug 16, 2024 | 21.20 | 21.23 | 21.06 | 21.23 | 24,212 | +0.00(+0.00%) |
Aug 15, 2024 | 21.20 | 21.23 | 21.05 | 21.23 | 39,930 | +0.00(+0.00%) |
Aug 14, 2024 | 21.22 | 21.23 | 21.18 | 21.23 | 2,735 | +0.00(+0.00%) |
Aug 13, 2024 | 21.23 | 21.23 | 21.22 | 21.23 | 733 | +0.01(+0.05%) |
Aug 12, 2024 | 21.11 | 21.22 | 21.10 | 21.22 | 3,326 | -0.01(-0.05%) |
Aug 09, 2024 | 21.08 | 21.23 | 21.08 | 21.23 | 9,339 | +0.04(+0.19%) |
Aug 08, 2024 | 21.09 | 21.20 | 21.05 | 21.19 | 4,914 | +0.10(+0.47%) |
Aug 07, 2024 | 21.13 | 21.24 | 21.00 | 21.09 | 36,943 | -0.01(-0.05%) |
Aug 06, 2024 | 21.09 | 21.21 | 21.09 | 21.10 | 6,458 | +0.02(+0.09%) |
Aug 05, 2024 | 21.12 | 21.33 | 20.93 | 21.08 | 15,204 | -0.12(-0.57%) |
Aug 02, 2024 | 21.31 | 21.44 | 21.00 | 21.20 | 17,075 | -0.15(-0.70%) |
Aug 01, 2024 | 21.45 | 21.69 | 21.28 | 21.35 | 5,638 | -0.14(-0.65%) |
Jul 31, 2024 | 21.40 | 21.65 | 21.40 | 21.49 | 5,147 | +0.00(+0.00%) |
Jul 30, 2024 | 21.38 | 21.98 | 21.30 | 21.49 | 25,629 | +0.20(+0.94%) |
Jul 29, 2024 | 21.24 | 21.29 | 21.23 | 21.29 | 5,661 | +0.06(+0.27%) |
Jul 26, 2024 | 21.24 | 21.24 | 21.16 | 21.23 | 4,062 | +0.07(+0.34%) |
Jul 25, 2024 | 21.17 | 21.17 | 21.16 | 21.16 | 1,584 | +0.01(+0.05%) |
Jul 24, 2024 | 21.17 | 21.25 | 21.02 | 21.15 | 6,463 | -0.15(-0.70%) |
Jul 23, 2024 | 21.12 | 21.30 | 21.12 | 21.30 | 33,415 | +0.07(+0.33%) |
Jul 22, 2024 | 21.23 | 21.23 | 21.20 | 21.23 | 8,661 | +0.00(+0.00%) |
Jul 19, 2024 | 21.16 | 21.23 | 21.09 | 21.23 | 5,650 | +0.08(+0.38%) |
Jul 18, 2024 | 21.07 | 21.22 | 21.07 | 21.15 | 5,465 | -0.02(-0.09%) |
Jul 17, 2024 | 21.10 | 21.21 | 21.10 | 21.17 | 5,953 | +0.17(+0.81%) |
Jul 16, 2024 | 21.03 | 21.10 | 20.86 | 21.00 | 40,655 | -0.05(-0.24%) |
Jul 15, 2024 | 21.14 | 21.20 | 20.91 | 21.05 | 57,128 | -0.11(-0.52%) |
Jul 12, 2024 | 21.15 | 21.16 | 21.00 | 21.16 | 10,922 | -0.03(-0.14%) |
Jul 11, 2024 | 21.05 | 21.21 | 20.92 | 21.19 | 26,757 | +0.03(+0.14%) |
Jul 10, 2024 | 21.06 | 21.23 | 20.98 | 21.16 | 27,531 | +0.02(+0.09%) |
Jul 09, 2024 | 21.17 | 21.17 | 20.95 | 21.14 | 18,394 | +0.01(+0.05%) |
Jul 08, 2024 | 21.18 | 21.18 | 21.12 | 21.13 | 1,763 | -0.05(-0.24%) |
Jul 05, 2024 | 21.07 | 21.18 | 21.06 | 21.18 | 13,060 | +0.06(+0.28%) |
Jul 03, 2024 | 21.11 | 21.16 | 21.09 | 21.12 | 3,040 | +0.00(+0.00%) |
Jul 02, 2024 | 21.04 | 21.23 | 21.04 | 21.12 | 5,036 | +0.05(+0.24%) |
Jul 01, 2024 | 21.11 | 21.21 | 20.98 | 21.07 | 13,166 | -0.13(-0.61%) |
Jun 28, 2024 | 21.11 | 21.20 | 21.11 | 21.20 | 16,479 | +0.00(+0.00%) |
Jun 27, 2024 | 21.11 | 21.23 | 21.11 | 21.20 | 10,820 | +0.05(+0.24%) |
Jun 26, 2024 | 21.11 | 21.18 | 21.11 | 21.15 | 6,867 | -0.05(-0.24%) |
Jun 25, 2024 | 21.25 | 21.25 | 21.00 | 21.20 | 90,572 | -0.18(-0.84%) |
Jun 24, 2024 | 20.88 | 21.38 | 20.88 | 21.38 | 71,754 | +0.43(+2.05%) |
Jun 21, 2024 | 21.00 | 21.25 | 20.95 | 20.95 | 109,975 | -0.30(-1.41%) |
Jun 20, 2024 | 20.95 | 21.28 | 20.71 | 21.25 | 90,478 | +0.31(+1.48%) |
Jun 18, 2024 | 20.66 | 21.00 | 20.66 | 20.94 | 87,831 | +0.24(+1.16%) |
Jun 17, 2024 | 20.70 | 20.70 | 20.65 | 20.70 | 20,642 | +0.00(+0.00%) |
Jun 14, 2024 | 20.58 | 20.70 | 20.58 | 20.70 | 4,781 | +0.00(+0.00%) |
Jun 13, 2024 | 20.52 | 20.70 | 20.52 | 20.70 | 7,184 | +0.04(+0.19%) |
Jun 12, 2024 | 20.60 | 20.75 | 20.60 | 20.66 | 16,695 | +0.04(+0.19%) |
Jun 11, 2024 | 20.53 | 20.66 | 20.53 | 20.62 | 1,798 | -0.04(-0.19%) |
Jun 10, 2024 | 20.52 | 20.66 | 20.52 | 20.66 | 6,117 | +0.04(+0.19%) |
Jun 07, 2024 | 20.58 | 20.62 | 20.55 | 20.62 | 10,276 | +0.04(+0.19%) |
Jun 06, 2024 | 20.51 | 20.58 | 20.51 | 20.58 | 17,692 | +0.00(+0.00%) |
Jun 05, 2024 | 20.58 | 20.61 | 20.56 | 20.58 | 35,422 | -0.02(-0.10%) |
Jun 04, 2024 | 20.61 | 20.66 | 20.57 | 20.60 | 92,280 | -0.01(-0.05%) |