Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.73 | 21.95 | 21.73 | 21.88 | 86,211 | +0.16(+0.74%) |
Aug 22, 2024 | 21.82 | 21.88 | 21.69 | 21.72 | 108,395 | -0.13(-0.59%) |
Aug 21, 2024 | 21.79 | 21.90 | 21.77 | 21.85 | 79,116 | +0.09(+0.41%) |
Aug 20, 2024 | 21.71 | 21.82 | 21.71 | 21.76 | 186,453 | +0.03(+0.14%) |
Aug 19, 2024 | 21.67 | 21.79 | 21.62 | 21.73 | 166,229 | +0.11(+0.51%) |
Aug 16, 2024 | 21.54 | 21.68 | 21.53 | 21.62 | 113,554 | +0.08(+0.37%) |
Aug 15, 2024 | 21.45 | 21.58 | 21.40 | 21.54 | 100,471 | +0.09(+0.42%) |
Aug 14, 2024 | 21.45 | 21.47 | 21.33 | 21.45 | 119,140 | +0.15(+0.70%) |
Aug 13, 2024 | 21.27 | 21.34 | 21.18 | 21.30 | 50,841 | +0.10(+0.47%) |
Aug 12, 2024 | 21.26 | 21.30 | 21.19 | 21.20 | 73,174 | -0.10(-0.47%) |
Aug 09, 2024 | 21.17 | 21.30 | 21.15 | 21.30 | 121,873 | +0.13(+0.61%) |
Aug 08, 2024 | 21.09 | 21.24 | 21.04 | 21.17 | 74,448 | +0.21(+1.00%) |
Aug 07, 2024 | 21.13 | 21.27 | 20.96 | 20.96 | 99,017 | -0.15(-0.71%) |
Aug 06, 2024 | 21.11 | 21.25 | 21.01 | 21.11 | 66,165 | +0.10(+0.48%) |
Aug 05, 2024 | 20.83 | 21.18 | 20.83 | 21.01 | 168,120 | -0.37(-1.73%) |
Aug 02, 2024 | 21.22 | 21.45 | 21.21 | 21.38 | 114,659 | -0.04(-0.19%) |
Aug 01, 2024 | 21.59 | 21.65 | 21.33 | 21.42 | 63,197 | -0.11(-0.51%) |
Jul 31, 2024 | 21.42 | 21.55 | 21.34 | 21.53 | 100,194 | +0.21(+0.98%) |
Jul 30, 2024 | 21.30 | 21.34 | 21.16 | 21.32 | 55,632 | +0.03(+0.14%) |
Jul 29, 2024 | 21.24 | 21.35 | 21.22 | 21.29 | 107,878 | +0.00(+0.00%) |
Jul 26, 2024 | 21.12 | 21.33 | 21.12 | 21.29 | 178,191 | +0.19(+0.90%) |
Jul 25, 2024 | 21.10 | 21.27 | 21.10 | 21.10 | 119,490 | -0.05(-0.24%) |
Jul 24, 2024 | 21.30 | 21.38 | 21.12 | 21.15 | 71,663 | -0.25(-1.17%) |
Jul 23, 2024 | 21.37 | 21.49 | 21.37 | 21.40 | 62,757 | -0.03(-0.14%) |
Jul 22, 2024 | 21.36 | 21.47 | 21.36 | 21.43 | 74,414 | +0.10(+0.47%) |
Jul 19, 2024 | 21.65 | 21.65 | 21.31 | 21.33 | 51,152 | -0.06(-0.28%) |
Jul 18, 2024 | 21.49 | 21.63 | 21.39 | 21.39 | 70,483 | -0.16(-0.74%) |
Jul 17, 2024 | 21.35 | 21.67 | 21.35 | 21.55 | 120,327 | -0.08(-0.37%) |
Jul 16, 2024 | 21.50 | 21.69 | 21.50 | 21.63 | 156,452 | +0.18(+0.84%) |
Jul 15, 2024 | 21.49 | 21.61 | 21.45 | 21.45 | 191,694 | -0.06(-0.28%) |
Jul 12, 2024 | 21.49 | 21.60 | 21.44 | 21.51 | 68,511 | +0.14(+0.63%) |
Jul 11, 2024 | 21.33 | 21.51 | 21.33 | 21.38 | 128,288 | +0.05(+0.23%) |
Jul 10, 2024 | 21.21 | 21.37 | 21.21 | 21.33 | 155,759 | +0.10(+0.47%) |
Jul 09, 2024 | 21.21 | 21.28 | 21.20 | 21.23 | 65,806 | -0.01(-0.05%) |
Jul 08, 2024 | 21.22 | 21.30 | 21.21 | 21.24 | 143,353 | +0.04(+0.19%) |
Jul 05, 2024 | 21.14 | 21.22 | 21.08 | 21.20 | 114,909 | +0.09(+0.42%) |
Jul 03, 2024 | 21.00 | 21.14 | 21.00 | 21.11 | 82,381 | +0.11(+0.52%) |
Jul 02, 2024 | 20.80 | 21.01 | 20.80 | 21.00 | 67,675 | +0.14(+0.67%) |
Jul 01, 2024 | 20.97 | 20.99 | 20.81 | 20.86 | 80,032 | -0.14(-0.66%) |
Jun 28, 2024 | 21.08 | 21.12 | 20.97 | 21.00 | 100,029 | -0.03(-0.14%) |
Jun 27, 2024 | 20.99 | 21.07 | 20.98 | 21.03 | 60,829 | +0.05(+0.24%) |
Jun 26, 2024 | 20.94 | 21.04 | 20.94 | 20.98 | 62,759 | -0.06(-0.28%) |
Jun 25, 2024 | 21.09 | 21.10 | 21.01 | 21.04 | 65,895 | -0.05(-0.24%) |
Jun 24, 2024 | 21.06 | 21.11 | 21.03 | 21.09 | 103,282 | +0.08(+0.38%) |
Jun 21, 2024 | 20.98 | 21.05 | 20.97 | 21.01 | 130,456 | -0.02(-0.09%) |
Jun 20, 2024 | 20.91 | 21.04 | 20.91 | 21.03 | 117,717 | -0.01(-0.05%) |
Jun 18, 2024 | 20.92 | 21.06 | 20.92 | 21.04 | 110,372 | +0.06(+0.28%) |
Jun 17, 2024 | 20.86 | 21.03 | 20.84 | 20.98 | 84,899 | +0.03(+0.14%) |
Jun 14, 2024 | 20.88 | 20.98 | 20.87 | 20.95 | 133,103 | +0.03(+0.14%) |
Jun 13, 2024 | 20.84 | 20.97 | 20.84 | 20.92 | 61,123 | +0.09(+0.44%) |
Jun 12, 2024 | 20.91 | 20.99 | 20.83 | 20.83 | 132,539 | +0.08(+0.38%) |
Jun 11, 2024 | 20.64 | 20.75 | 20.64 | 20.75 | 63,954 | +0.09(+0.43%) |
Jun 10, 2024 | 20.52 | 20.70 | 20.52 | 20.66 | 66,902 | +0.02(+0.10%) |
Jun 07, 2024 | 20.74 | 20.74 | 20.59 | 20.64 | 47,028 | -0.11(-0.52%) |
Jun 06, 2024 | 20.72 | 20.78 | 20.66 | 20.75 | 94,627 | -0.01(-0.05%) |
Jun 05, 2024 | 20.67 | 20.76 | 20.62 | 20.76 | 104,547 | +0.18(+0.86%) |
Jun 04, 2024 | 20.47 | 20.62 | 20.47 | 20.58 | 110,788 | +0.08(+0.39%) |