Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.30 | 21.68 | 21.26 | 21.60 | 288,252 | +0.38(+1.79%) |
Aug 22, 2024 | 21.29 | 21.30 | 21.14 | 21.22 | 117,454 | +0.01(+0.05%) |
Aug 21, 2024 | 21.25 | 21.25 | 21.14 | 21.21 | 129,982 | +0.02(+0.09%) |
Aug 20, 2024 | 21.26 | 21.27 | 21.17 | 21.19 | 208,688 | -0.09(-0.42%) |
Aug 19, 2024 | 21.18 | 21.31 | 21.18 | 21.28 | 180,808 | +0.04(+0.19%) |
Aug 16, 2024 | 21.09 | 21.28 | 21.03 | 21.24 | 185,790 | +0.12(+0.57%) |
Aug 15, 2024 | 21.08 | 21.20 | 21.04 | 21.12 | 193,807 | +0.25(+1.20%) |
Aug 14, 2024 | 20.93 | 20.93 | 20.85 | 20.87 | 153,026 | -0.01(-0.05%) |
Aug 13, 2024 | 20.73 | 20.89 | 20.64 | 20.88 | 172,983 | +0.25(+1.21%) |
Aug 12, 2024 | 20.87 | 20.90 | 20.59 | 20.63 | 172,141 | -0.13(-0.63%) |
Aug 09, 2024 | 20.77 | 20.81 | 20.59 | 20.76 | 163,696 | -0.02(-0.10%) |
Aug 08, 2024 | 20.62 | 20.78 | 20.58 | 20.78 | 189,511 | +0.24(+1.17%) |
Aug 07, 2024 | 20.83 | 20.93 | 20.52 | 20.54 | 229,287 | -0.10(-0.48%) |
Aug 06, 2024 | 20.51 | 20.83 | 20.45 | 20.64 | 265,792 | +0.14(+0.68%) |
Aug 05, 2024 | 20.62 | 20.71 | 20.34 | 20.50 | 377,725 | -0.54(-2.57%) |
Aug 02, 2024 | 21.17 | 21.24 | 20.78 | 21.04 | 331,890 | -0.31(-1.45%) |
Aug 01, 2024 | 21.60 | 21.69 | 21.23 | 21.35 | 342,740 | -0.20(-0.93%) |
Jul 31, 2024 | 21.58 | 21.77 | 21.46 | 21.55 | 271,127 | -0.06(-0.28%) |
Jul 30, 2024 | 21.46 | 21.65 | 21.43 | 21.61 | 178,119 | +0.21(+0.98%) |
Jul 29, 2024 | 21.55 | 21.55 | 21.32 | 21.40 | 154,049 | -0.14(-0.65%) |
Jul 26, 2024 | 21.35 | 21.54 | 21.32 | 21.54 | 295,701 | +0.31(+1.46%) |
Jul 25, 2024 | 20.97 | 21.39 | 20.94 | 21.23 | 201,499 | +0.26(+1.24%) |
Jul 24, 2024 | 20.95 | 21.15 | 20.89 | 20.97 | 166,352 | +0.03(+0.14%) |
Jul 23, 2024 | 20.85 | 21.03 | 20.82 | 20.94 | 192,932 | -0.04(-0.19%) |
Jul 22, 2024 | 20.83 | 20.99 | 20.64 | 20.98 | 137,591 | +0.13(+0.60%) |
Jul 19, 2024 | 20.90 | 20.95 | 20.75 | 20.85 | 112,518 | -0.07(-0.33%) |
Jul 18, 2024 | 21.01 | 21.32 | 20.88 | 20.92 | 181,665 | -0.21(-0.99%) |
Jul 17, 2024 | 20.77 | 21.22 | 20.77 | 21.13 | 254,587 | +0.27(+1.29%) |
Jul 16, 2024 | 20.45 | 20.86 | 20.45 | 20.86 | 187,647 | +0.49(+2.39%) |
Jul 15, 2024 | 20.33 | 20.49 | 20.32 | 20.38 | 176,758 | +0.09(+0.44%) |
Jul 12, 2024 | 20.22 | 20.39 | 20.21 | 20.29 | 176,326 | +0.13(+0.64%) |
Jul 11, 2024 | 19.82 | 20.18 | 19.82 | 20.16 | 264,386 | +0.47(+2.38%) |
Jul 10, 2024 | 19.47 | 19.69 | 19.47 | 19.69 | 166,381 | +0.25(+1.28%) |
Jul 09, 2024 | 19.34 | 19.50 | 19.28 | 19.44 | 200,353 | +0.07(+0.36%) |
Jul 08, 2024 | 19.35 | 19.48 | 19.31 | 19.37 | 157,725 | +0.05(+0.26%) |
Jul 05, 2024 | 19.40 | 19.43 | 19.26 | 19.32 | 215,177 | -0.08(-0.41%) |
Jul 03, 2024 | 19.50 | 19.56 | 19.39 | 19.40 | 310,351 | -0.07(-0.36%) |
Jul 02, 2024 | 19.41 | 19.48 | 19.39 | 19.47 | 180,293 | +0.05(+0.26%) |
Jul 01, 2024 | 19.60 | 19.74 | 19.39 | 19.42 | 232,209 | -0.14(-0.71%) |
Jun 28, 2024 | 19.48 | 19.63 | 19.44 | 19.56 | 191,631 | +0.19(+0.98%) |
Jun 27, 2024 | 19.35 | 19.38 | 19.25 | 19.37 | 184,411 | -0.12(-0.61%) |
Jun 26, 2024 | 19.48 | 19.52 | 19.39 | 19.49 | 243,070 | -0.05(-0.25%) |
Jun 25, 2024 | 19.76 | 19.76 | 19.52 | 19.54 | 290,680 | -0.23(-1.16%) |
Jun 24, 2024 | 19.57 | 19.83 | 19.54 | 19.77 | 193,606 | +0.24(+1.23%) |
Jun 21, 2024 | 19.54 | 19.58 | 19.45 | 19.53 | 109,527 | +0.00(+0.00%) |
Jun 20, 2024 | 19.50 | 19.61 | 19.43 | 19.53 | 214,191 | +0.04(+0.20%) |
Jun 18, 2024 | 19.39 | 19.55 | 19.39 | 19.49 | 172,747 | +0.07(+0.36%) |
Jun 17, 2024 | 19.33 | 19.44 | 19.23 | 19.42 | 238,771 | +0.06(+0.31%) |
Jun 14, 2024 | 19.44 | 19.44 | 19.21 | 19.36 | 189,898 | -0.15(-0.76%) |
Jun 13, 2024 | 19.61 | 19.65 | 19.41 | 19.51 | 234,186 | -0.08(-0.41%) |
Jun 12, 2024 | 19.79 | 19.85 | 19.52 | 19.59 | 608,798 | +0.07(+0.36%) |
Jun 11, 2024 | 19.50 | 19.54 | 19.36 | 19.52 | 112,224 | -0.05(-0.25%) |
Jun 10, 2024 | 19.62 | 19.65 | 19.44 | 19.57 | 179,307 | -0.12(-0.60%) |
Jun 07, 2024 | 19.68 | 19.80 | 19.61 | 19.69 | 193,658 | -0.07(-0.35%) |
Jun 06, 2024 | 19.83 | 19.90 | 19.73 | 19.76 | 236,279 | -0.10(-0.50%) |
Jun 05, 2024 | 20.02 | 20.02 | 19.81 | 19.86 | 305,599 | -0.07(-0.35%) |
Jun 04, 2024 | 19.90 | 19.99 | 19.84 | 19.93 | 135,034 | -0.08(-0.40%) |