Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.06 | 21.50 | 21.06 | 21.42 | 6,968 | +0.36(+1.71%) |
Aug 22, 2024 | 20.90 | 21.21 | 20.88 | 21.06 | 7,301 | +0.05(+0.24%) |
Aug 21, 2024 | 21.04 | 21.26 | 21.01 | 21.01 | 9,050 | -0.17(-0.80%) |
Aug 20, 2024 | 21.03 | 21.32 | 20.89 | 21.18 | 17,940 | +0.12(+0.57%) |
Aug 19, 2024 | 20.92 | 21.22 | 20.50 | 21.06 | 34,397 | +0.03(+0.14%) |
Aug 16, 2024 | 20.76 | 21.05 | 20.74 | 21.03 | 7,931 | +0.27(+1.30%) |
Aug 15, 2024 | 21.15 | 21.25 | 20.69 | 20.76 | 43,343 | -0.44(-2.08%) |
Aug 14, 2024 | 21.32 | 21.54 | 21.15 | 21.20 | 33,883 | -0.12(-0.56%) |
Aug 13, 2024 | 21.30 | 21.50 | 21.15 | 21.32 | 44,609 | -0.22(-1.02%) |
Aug 12, 2024 | 21.45 | 21.54 | 20.30 | 21.54 | 55,536 | -0.29(-1.33%) |
Aug 09, 2024 | 21.93 | 21.94 | 21.50 | 21.83 | 57,548 | +0.33(+1.53%) |
Aug 08, 2024 | 21.60 | 21.72 | 21.31 | 21.50 | 16,024 | -0.10(-0.46%) |
Aug 07, 2024 | 21.62 | 21.68 | 21.30 | 21.60 | 3,964 | +0.12(+0.56%) |
Aug 06, 2024 | 21.60 | 21.79 | 21.26 | 21.48 | 11,873 | -0.10(-0.46%) |
Aug 05, 2024 | 21.60 | 22.01 | 21.22 | 21.58 | 28,771 | -0.18(-0.83%) |
Aug 02, 2024 | 22.02 | 22.13 | 21.75 | 21.76 | 18,256 | -0.29(-1.32%) |
Aug 01, 2024 | 22.19 | 22.19 | 21.89 | 22.05 | 7,317 | -0.09(-0.41%) |
Jul 31, 2024 | 22.05 | 22.20 | 21.72 | 22.14 | 18,749 | +0.30(+1.37%) |
Jul 30, 2024 | 22.19 | 22.19 | 21.83 | 21.84 | 2,412 | -0.11(-0.50%) |
Jul 29, 2024 | 22.02 | 22.02 | 21.81 | 21.95 | 3,951 | -0.14(-0.63%) |
Jul 26, 2024 | 22.04 | 22.09 | 21.95 | 22.09 | 4,596 | +0.15(+0.68%) |
Jul 25, 2024 | 22.07 | 22.10 | 21.88 | 21.94 | 8,987 | -0.04(-0.18%) |
Jul 24, 2024 | 21.89 | 22.08 | 21.25 | 21.98 | 20,210 | -0.08(-0.34%) |
Jul 23, 2024 | 22.00 | 22.08 | 21.78 | 22.05 | 15,442 | +0.05(+0.25%) |
Jul 22, 2024 | 21.81 | 22.00 | 21.67 | 22.00 | 12,463 | +0.16(+0.73%) |
Jul 19, 2024 | 22.00 | 22.00 | 21.51 | 21.84 | 9,600 | +0.11(+0.51%) |
Jul 18, 2024 | 21.88 | 21.88 | 21.50 | 21.73 | 9,534 | -0.11(-0.50%) |
Jul 17, 2024 | 21.70 | 21.97 | 21.70 | 21.84 | 10,991 | -0.02(-0.09%) |
Jul 16, 2024 | 21.79 | 22.00 | 21.48 | 21.86 | 15,594 | -0.02(-0.09%) |
Jul 15, 2024 | 21.80 | 21.99 | 21.50 | 21.88 | 19,418 | -0.14(-0.64%) |
Jul 12, 2024 | 21.77 | 22.02 | 21.70 | 22.02 | 5,185 | +0.22(+1.03%) |
Jul 11, 2024 | 21.89 | 21.98 | 21.53 | 21.80 | 14,294 | +0.00(+0.02%) |
Jul 10, 2024 | 21.50 | 21.89 | 21.50 | 21.79 | 3,584 | +0.22(+1.02%) |
Jul 09, 2024 | 21.89 | 21.89 | 21.34 | 21.57 | 3,539 | -0.22(-1.03%) |
Jul 08, 2024 | 21.80 | 21.87 | 21.75 | 21.80 | 5,761 | +0.07(+0.31%) |
Jul 05, 2024 | 21.62 | 21.89 | 21.51 | 21.73 | 7,881 | +0.33(+1.55%) |
Jul 03, 2024 | 20.99 | 21.70 | 20.99 | 21.40 | 19,635 | +0.14(+0.64%) |
Jul 02, 2024 | 19.74 | 21.70 | 19.55 | 21.26 | 49,298 | +1.59(+8.10%) |
Jul 01, 2024 | 19.86 | 20.53 | 19.51 | 19.67 | 53,980 | +0.36(+1.87%) |
Jun 28, 2024 | 20.98 | 21.08 | 19.30 | 19.30 | 141,058 | -1.56(-7.49%) |
Jun 27, 2024 | 21.06 | 21.34 | 20.87 | 20.87 | 10,727 | -0.29(-1.39%) |
Jun 26, 2024 | 21.46 | 21.67 | 20.77 | 21.16 | 17,999 | -0.27(-1.25%) |
Jun 25, 2024 | 21.75 | 21.76 | 21.02 | 21.43 | 13,943 | -0.46(-2.12%) |
Jun 24, 2024 | 21.69 | 21.95 | 21.53 | 21.89 | 11,519 | +0.24(+1.13%) |
Jun 21, 2024 | 21.26 | 21.65 | 21.26 | 21.65 | 5,077 | +0.09(+0.41%) |
Jun 20, 2024 | 21.50 | 21.63 | 21.40 | 21.56 | 5,178 | +0.13(+0.59%) |
Jun 18, 2024 | 21.50 | 21.50 | 20.84 | 21.44 | 10,695 | +0.14(+0.64%) |
Jun 17, 2024 | 20.91 | 21.30 | 20.06 | 21.30 | 12,004 | +0.19(+0.88%) |
Jun 14, 2024 | 21.11 | 21.20 | 20.59 | 21.11 | 12,279 | +0.00(+0.00%) |
Jun 13, 2024 | 20.78 | 21.11 | 20.18 | 21.11 | 16,785 | +0.47(+2.27%) |
Jun 12, 2024 | 20.53 | 20.82 | 20.39 | 20.64 | 17,839 | +0.21(+1.00%) |
Jun 11, 2024 | 21.02 | 21.02 | 20.41 | 20.44 | 25,793 | -0.41(-1.97%) |
Jun 10, 2024 | 20.04 | 21.49 | 20.04 | 20.85 | 21,872 | -0.61(-2.82%) |
Jun 07, 2024 | 20.53 | 21.57 | 20.53 | 21.46 | 8,178 | -0.15(-0.68%) |
Jun 06, 2024 | 21.57 | 21.70 | 21.52 | 21.60 | 5,058 | -0.20(-0.90%) |
Jun 05, 2024 | 21.56 | 21.97 | 21.50 | 21.80 | 33,405 | +0.10(+0.45%) |
Jun 04, 2024 | 21.75 | 21.90 | 21.62 | 21.70 | 33,138 | -0.05(-0.22%) |