Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.32 | 21.59 | 21.32 | 21.52 | 74,503 | +0.26(+1.22%) |
Aug 22, 2024 | 21.48 | 21.54 | 21.20 | 21.26 | 95,135 | -0.27(-1.25%) |
Aug 21, 2024 | 21.55 | 21.70 | 21.52 | 21.53 | 69,615 | +0.04(+0.19%) |
Aug 20, 2024 | 21.57 | 21.64 | 21.40 | 21.49 | 56,508 | +0.02(+0.09%) |
Aug 19, 2024 | 21.37 | 21.52 | 21.31 | 21.47 | 109,669 | +0.16(+0.75%) |
Aug 16, 2024 | 21.28 | 21.39 | 21.18 | 21.31 | 87,816 | +0.00(+0.00%) |
Aug 15, 2024 | 21.21 | 21.44 | 21.18 | 21.31 | 78,993 | +0.25(+1.19%) |
Aug 14, 2024 | 21.16 | 21.19 | 20.93 | 21.06 | 66,329 | +0.00(+0.00%) |
Aug 13, 2024 | 21.00 | 21.10 | 20.92 | 21.06 | 75,880 | +0.15(+0.72%) |
Aug 12, 2024 | 20.71 | 20.93 | 20.53 | 20.91 | 62,285 | +0.28(+1.36%) |
Aug 09, 2024 | 20.47 | 20.68 | 20.45 | 20.63 | 55,192 | +0.12(+0.59%) |
Aug 08, 2024 | 20.28 | 20.60 | 20.22 | 20.51 | 71,796 | +0.43(+2.14%) |
Aug 07, 2024 | 20.45 | 20.55 | 19.98 | 20.08 | 118,254 | -0.06(-0.30%) |
Aug 06, 2024 | 19.91 | 20.40 | 19.88 | 20.14 | 89,827 | +0.49(+2.49%) |
Aug 05, 2024 | 19.37 | 19.95 | 19.22 | 19.65 | 126,876 | -0.78(-3.82%) |
Aug 02, 2024 | 20.81 | 20.81 | 20.30 | 20.43 | 113,258 | -0.55(-2.62%) |
Aug 01, 2024 | 21.44 | 21.44 | 20.85 | 20.98 | 133,197 | -0.39(-1.82%) |
Jul 31, 2024 | 21.24 | 21.44 | 21.18 | 21.37 | 115,242 | +0.45(+2.15%) |
Jul 30, 2024 | 21.11 | 21.13 | 20.61 | 20.92 | 103,534 | -0.03(-0.14%) |
Jul 29, 2024 | 21.32 | 21.32 | 20.86 | 20.95 | 109,121 | -0.26(-1.23%) |
Jul 26, 2024 | 21.04 | 21.27 | 20.92 | 21.21 | 68,939 | +0.27(+1.29%) |
Jul 25, 2024 | 20.92 | 21.18 | 20.84 | 20.94 | 56,681 | +0.05(+0.24%) |
Jul 24, 2024 | 21.34 | 21.38 | 20.89 | 20.89 | 98,985 | -0.73(-3.38%) |
Jul 23, 2024 | 21.55 | 21.75 | 21.46 | 21.62 | 67,062 | +0.07(+0.33%) |
Jul 22, 2024 | 21.04 | 21.56 | 21.04 | 21.55 | 103,151 | +0.58(+2.75%) |
Jul 19, 2024 | 21.19 | 21.29 | 20.95 | 20.97 | 72,789 | -0.21(-0.98%) |
Jul 18, 2024 | 21.50 | 21.55 | 21.06 | 21.18 | 106,530 | -0.24(-1.11%) |
Jul 17, 2024 | 21.70 | 21.73 | 21.36 | 21.42 | 98,907 | -0.55(-2.49%) |
Jul 16, 2024 | 21.96 | 22.09 | 21.92 | 21.97 | 81,493 | -0.01(-0.05%) |
Jul 15, 2024 | 22.00 | 22.25 | 21.88 | 21.98 | 98,253 | -0.06(-0.27%) |
Jul 12, 2024 | 22.10 | 22.22 | 21.98 | 22.03 | 104,091 | -0.07(-0.31%) |
Jul 11, 2024 | 22.36 | 22.44 | 22.02 | 22.10 | 145,300 | -0.34(-1.50%) |
Jul 10, 2024 | 22.40 | 22.46 | 22.27 | 22.44 | 87,830 | +0.17(+0.76%) |
Jul 09, 2024 | 22.45 | 22.51 | 22.20 | 22.27 | 69,931 | -0.06(-0.27%) |
Jul 08, 2024 | 22.28 | 22.52 | 22.15 | 22.33 | 99,237 | +0.09(+0.40%) |
Jul 05, 2024 | 22.17 | 22.27 | 22.15 | 22.24 | 57,956 | +0.10(+0.45%) |
Jul 03, 2024 | 21.92 | 22.16 | 21.90 | 22.14 | 45,383 | +0.26(+1.18%) |
Jul 02, 2024 | 21.70 | 21.90 | 21.70 | 21.89 | 87,822 | +0.19(+0.87%) |
Jul 01, 2024 | 21.74 | 21.85 | 21.60 | 21.70 | 94,782 | +0.07(+0.32%) |
Jun 28, 2024 | 21.91 | 21.98 | 21.63 | 21.63 | 119,317 | -0.11(-0.50%) |
Jun 27, 2024 | 21.48 | 21.74 | 21.41 | 21.74 | 78,530 | +0.28(+1.30%) |
Jun 26, 2024 | 21.33 | 21.46 | 21.27 | 21.46 | 63,892 | +0.15(+0.70%) |
Jun 25, 2024 | 21.36 | 21.36 | 21.15 | 21.31 | 81,782 | +0.10(+0.47%) |
Jun 24, 2024 | 21.42 | 21.50 | 21.15 | 21.21 | 99,640 | -0.17(-0.79%) |
Jun 21, 2024 | 21.41 | 21.48 | 21.27 | 21.38 | 73,314 | -0.02(-0.08%) |
Jun 20, 2024 | 21.45 | 21.65 | 21.32 | 21.40 | 92,916 | -0.01(-0.05%) |
Jun 18, 2024 | 21.31 | 21.41 | 21.27 | 21.41 | 64,621 | +0.05(+0.23%) |
Jun 17, 2024 | 21.20 | 21.39 | 21.15 | 21.36 | 129,657 | +0.20(+0.93%) |
Jun 14, 2024 | 21.12 | 21.19 | 20.98 | 21.16 | 75,262 | +0.04(+0.19%) |
Jun 13, 2024 | 21.20 | 21.20 | 20.98 | 21.12 | 70,967 | +0.02(+0.09%) |
Jun 12, 2024 | 21.09 | 21.20 | 21.05 | 21.10 | 70,490 | +0.12(+0.56%) |
Jun 11, 2024 | 20.62 | 20.98 | 20.62 | 20.98 | 49,771 | +0.25(+1.19%) |
Jun 10, 2024 | 20.83 | 20.92 | 20.57 | 20.74 | 151,086 | -0.11(-0.52%) |
Jun 07, 2024 | 20.75 | 21.01 | 20.75 | 20.84 | 54,127 | -0.01(-0.05%) |
Jun 06, 2024 | 20.81 | 20.89 | 20.72 | 20.85 | 98,936 | +0.00(+0.00%) |
Jun 05, 2024 | 20.59 | 20.85 | 20.49 | 20.85 | 69,375 | +0.34(+1.63%) |
Jun 04, 2024 | 20.48 | 20.58 | 20.36 | 20.52 | 82,674 | +0.09(+0.43%) |