Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.49 | 20.67 | 20.48 | 20.64 | 4,271 | +0.26(+1.28%) |
Aug 22, 2024 | 20.47 | 20.51 | 20.23 | 20.38 | 6,918 | -0.22(-1.09%) |
Aug 21, 2024 | 20.62 | 20.66 | 20.52 | 20.60 | 12,661 | -0.02(-0.07%) |
Aug 20, 2024 | 20.62 | 20.69 | 20.50 | 20.62 | 18,684 | -0.38(-1.81%) |
Aug 19, 2024 | 20.77 | 21.00 | 20.60 | 21.00 | 7,684 | +0.44(+2.14%) |
Aug 16, 2024 | 20.57 | 20.61 | 20.44 | 20.56 | 29,892 | +0.21(+1.03%) |
Aug 15, 2024 | 20.31 | 20.45 | 20.27 | 20.35 | 7,139 | +0.07(+0.35%) |
Aug 14, 2024 | 20.47 | 20.47 | 20.20 | 20.28 | 8,021 | -0.04(-0.20%) |
Aug 13, 2024 | 20.10 | 20.36 | 20.03 | 20.32 | 5,758 | +0.28(+1.42%) |
Aug 12, 2024 | 19.95 | 20.10 | 19.95 | 20.04 | 7,649 | +0.09(+0.43%) |
Aug 09, 2024 | 19.82 | 19.95 | 19.75 | 19.95 | 8,587 | +0.25(+1.27%) |
Aug 08, 2024 | 19.54 | 19.70 | 19.41 | 19.70 | 21,991 | +0.38(+1.99%) |
Aug 07, 2024 | 19.66 | 19.66 | 19.24 | 19.32 | 36,232 | +0.52(+2.74%) |
Aug 06, 2024 | 18.77 | 19.04 | 18.77 | 18.80 | 9,544 | -0.33(-1.73%) |
Aug 05, 2024 | 18.10 | 19.13 | 18.10 | 19.13 | 28,446 | -0.92(-4.59%) |
Aug 02, 2024 | 20.00 | 20.05 | 19.83 | 20.05 | 19,653 | -0.32(-1.57%) |
Aug 01, 2024 | 20.83 | 20.83 | 20.37 | 20.37 | 9,277 | -0.27(-1.31%) |
Jul 31, 2024 | 20.69 | 20.79 | 20.64 | 20.64 | 30,065 | +0.32(+1.60%) |
Jul 30, 2024 | 20.39 | 20.39 | 20.26 | 20.32 | 30,089 | +0.12(+0.57%) |
Jul 29, 2024 | 20.37 | 20.37 | 20.17 | 20.20 | 5,407 | -0.42(-2.04%) |
Jul 26, 2024 | 20.66 | 20.73 | 20.61 | 20.62 | 16,127 | -0.06(-0.29%) |
Jul 25, 2024 | 20.68 | 20.75 | 20.50 | 20.68 | 33,500 | +0.01(+0.05%) |
Jul 24, 2024 | 21.00 | 21.04 | 20.67 | 20.67 | 17,787 | -0.51(-2.41%) |
Jul 23, 2024 | 21.13 | 21.18 | 21.02 | 21.18 | 7,405 | +0.16(+0.76%) |
Jul 22, 2024 | 21.06 | 21.11 | 20.96 | 21.02 | 7,105 | -0.11(-0.53%) |
Jul 19, 2024 | 21.21 | 21.21 | 21.05 | 21.13 | 9,602 | +0.13(+0.63%) |
Jul 18, 2024 | 21.35 | 21.35 | 21.00 | 21.00 | 41,391 | -0.48(-2.22%) |
Jul 17, 2024 | 21.52 | 21.59 | 21.39 | 21.48 | 12,862 | -0.34(-1.57%) |
Jul 16, 2024 | 21.85 | 21.85 | 21.52 | 21.82 | 18,055 | +0.08(+0.37%) |
Jul 15, 2024 | 21.69 | 21.78 | 21.64 | 21.74 | 13,362 | +0.12(+0.56%) |
Jul 12, 2024 | 21.80 | 21.95 | 21.61 | 21.62 | 12,027 | -0.25(-1.14%) |
Jul 11, 2024 | 22.00 | 22.00 | 21.79 | 21.87 | 22,826 | +0.05(+0.23%) |
Jul 10, 2024 | 21.81 | 21.85 | 21.73 | 21.82 | 9,790 | +0.11(+0.51%) |
Jul 09, 2024 | 21.64 | 21.72 | 21.63 | 21.71 | 13,893 | +0.05(+0.23%) |
Jul 08, 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 8,540 | -0.13(-0.60%) |
Jul 05, 2024 | 21.80 | 21.80 | 21.66 | 21.79 | 5,510 | +0.17(+0.80%) |
Jul 03, 2024 | 21.54 | 21.81 | 21.49 | 21.62 | 6,427 | +0.17(+0.78%) |
Jul 02, 2024 | 21.27 | 21.45 | 21.25 | 21.45 | 6,300 | +0.21(+0.99%) |
Jul 01, 2024 | 21.25 | 21.33 | 21.13 | 21.24 | 31,249 | -0.11(-0.51%) |
Jun 28, 2024 | 21.42 | 21.52 | 21.33 | 21.35 | 45,185 | +0.15(+0.70%) |
Jun 27, 2024 | 21.26 | 21.47 | 21.09 | 21.20 | 16,491 | -0.06(-0.28%) |
Jun 26, 2024 | 21.04 | 21.26 | 21.04 | 21.26 | 9,179 | +0.12(+0.57%) |
Jun 25, 2024 | 21.20 | 21.20 | 21.08 | 21.14 | 8,526 | -0.08(-0.38%) |
Jun 24, 2024 | 21.27 | 21.32 | 21.01 | 21.22 | 6,019 | -0.19(-0.89%) |
Jun 21, 2024 | 21.31 | 21.46 | 21.31 | 21.41 | 27,125 | +0.01(+0.05%) |
Jun 20, 2024 | 21.35 | 21.43 | 21.28 | 21.40 | 13,156 | +0.06(+0.27%) |
Jun 18, 2024 | 21.22 | 21.40 | 21.07 | 21.34 | 14,086 | +0.20(+0.94%) |
Jun 17, 2024 | 21.06 | 21.14 | 20.98 | 21.14 | 8,074 | +0.03(+0.14%) |
Jun 14, 2024 | 21.08 | 21.18 | 20.98 | 21.11 | 28,359 | +0.14(+0.66%) |
Jun 13, 2024 | 20.96 | 21.00 | 20.83 | 20.97 | 21,374 | +0.05(+0.24%) |
Jun 12, 2024 | 21.00 | 21.06 | 20.92 | 20.93 | 3,254 | +0.19(+0.93%) |
Jun 11, 2024 | 20.63 | 20.78 | 20.58 | 20.73 | 28,824 | -0.02(-0.07%) |
Jun 10, 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 23,249 | +0.09(+0.43%) |
Jun 07, 2024 | 20.82 | 20.82 | 20.57 | 20.66 | 5,212 | -0.20(-0.95%) |
Jun 06, 2024 | 20.83 | 20.98 | 20.82 | 20.86 | 13,569 | -0.02(-0.09%) |
Jun 05, 2024 | 20.72 | 20.96 | 20.72 | 20.88 | 12,303 | +0.14(+0.67%) |
Jun 04, 2024 | 20.77 | 20.81 | 20.63 | 20.74 | 9,369 | -0.26(-1.23%) |