Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.36 | 22.41 | 22.34 | 22.40 | 79,896 | +0.07(+0.31%) |
Aug 22, 2024 | 22.36 | 22.36 | 22.32 | 22.33 | 148,960 | -0.07(-0.29%) |
Aug 21, 2024 | 22.38 | 22.42 | 22.35 | 22.39 | 85,571 | +0.04(+0.20%) |
Aug 20, 2024 | 22.34 | 22.35 | 22.32 | 22.35 | 237,104 | +0.05(+0.25%) |
Aug 19, 2024 | 22.29 | 22.32 | 22.28 | 22.30 | 84,280 | +0.00(+0.00%) |
Aug 16, 2024 | 22.31 | 22.31 | 22.26 | 22.30 | 252,418 | +0.03(+0.13%) |
Aug 15, 2024 | 22.27 | 22.28 | 22.24 | 22.27 | 978,015 | -0.10(-0.45%) |
Aug 14, 2024 | 22.36 | 22.39 | 22.36 | 22.36 | 73,806 | -0.01(-0.02%) |
Aug 13, 2024 | 22.36 | 22.37 | 22.34 | 22.37 | 546,760 | +0.07(+0.31%) |
Aug 12, 2024 | 22.26 | 22.31 | 22.25 | 22.30 | 76,542 | +0.04(+0.18%) |
Aug 09, 2024 | 22.28 | 22.29 | 22.26 | 22.26 | 62,732 | +0.02(+0.09%) |
Aug 08, 2024 | 22.22 | 22.26 | 22.21 | 22.24 | 66,944 | -0.03(-0.13%) |
Aug 07, 2024 | 22.27 | 22.29 | 22.25 | 22.27 | 665,787 | -0.04(-0.16%) |
Aug 06, 2024 | 22.38 | 22.38 | 22.28 | 22.30 | 115,520 | -0.09(-0.38%) |
Aug 05, 2024 | 22.49 | 22.52 | 22.35 | 22.39 | 424,370 | -0.02(-0.07%) |
Aug 02, 2024 | 22.33 | 22.41 | 22.33 | 22.41 | 418,722 | +0.21(+0.95%) |
Aug 01, 2024 | 22.15 | 22.20 | 22.14 | 22.20 | 98,329 | +0.02(+0.07%) |
Jul 31, 2024 | 22.13 | 22.20 | 22.09 | 22.18 | 150,602 | +0.07(+0.34%) |
Jul 30, 2024 | 22.09 | 22.11 | 22.07 | 22.11 | 131,397 | +0.03(+0.14%) |
Jul 29, 2024 | 22.09 | 22.09 | 22.06 | 22.07 | 154,577 | +0.02(+0.07%) |
Jul 26, 2024 | 22.05 | 22.07 | 22.05 | 22.06 | 285,440 | +0.06(+0.27%) |
Jul 25, 2024 | 22.01 | 22.04 | 21.99 | 22.00 | 82,226 | +0.00(+0.02%) |
Jul 24, 2024 | 22.03 | 22.05 | 21.99 | 22.00 | 140,081 | +0.01(+0.05%) |
Jul 23, 2024 | 21.97 | 22.01 | 21.97 | 21.98 | 118,584 | +0.02(+0.07%) |
Jul 22, 2024 | 21.99 | 21.99 | 21.95 | 21.97 | 157,096 | -0.01(-0.05%) |
Jul 19, 2024 | 21.98 | 22.00 | 21.97 | 21.98 | 85,655 | -0.02(-0.09%) |
Jul 18, 2024 | 22.02 | 22.04 | 22.00 | 22.00 | 68,914 | -0.04(-0.18%) |
Jul 17, 2024 | 22.01 | 22.05 | 22.00 | 22.04 | 373,361 | +0.01(+0.05%) |
Jul 16, 2024 | 22.01 | 22.03 | 21.99 | 22.03 | 2,133,809 | +0.03(+0.14%) |
Jul 15, 2024 | 22.01 | 22.02 | 21.99 | 22.00 | 93,253 | -0.01(-0.05%) |
Jul 12, 2024 | 21.99 | 22.01 | 21.98 | 22.01 | 72,557 | +0.04(+0.18%) |
Jul 11, 2024 | 21.98 | 21.99 | 21.96 | 21.97 | 187,827 | +0.10(+0.46%) |
Jul 10, 2024 | 21.87 | 21.89 | 21.87 | 21.87 | 149,216 | +0.01(+0.02%) |
Jul 09, 2024 | 21.87 | 21.87 | 21.84 | 21.86 | 84,410 | -0.02(-0.07%) |
Jul 08, 2024 | 21.88 | 21.88 | 21.86 | 21.88 | 87,382 | +0.00(+0.02%) |
Jul 05, 2024 | 21.86 | 21.89 | 21.85 | 21.88 | 43,596 | +0.08(+0.37%) |
Jul 03, 2024 | 21.75 | 21.81 | 21.74 | 21.80 | 60,727 | +0.06(+0.28%) |
Jul 02, 2024 | 21.75 | 21.75 | 21.72 | 21.73 | 80,843 | +0.04(+0.18%) |
Jul 01, 2024 | 21.71 | 21.72 | 21.68 | 21.70 | 136,121 | -0.06(-0.29%) |
Jun 28, 2024 | 21.82 | 21.83 | 21.75 | 21.76 | 66,556 | -0.02(-0.11%) |
Jun 27, 2024 | 21.76 | 21.79 | 21.76 | 21.78 | 53,231 | +0.03(+0.16%) |
Jun 26, 2024 | 21.77 | 21.77 | 21.74 | 21.75 | 75,973 | -0.05(-0.23%) |
Jun 25, 2024 | 21.79 | 21.81 | 21.79 | 21.80 | 64,948 | -0.01(-0.02%) |
Jun 24, 2024 | 21.79 | 21.81 | 21.78 | 21.80 | 66,672 | +0.01(+0.05%) |
Jun 21, 2024 | 21.82 | 21.83 | 21.78 | 21.79 | 63,244 | +0.00(+0.02%) |
Jun 20, 2024 | 21.77 | 21.80 | 21.77 | 21.79 | 107,996 | -0.02(-0.09%) |
Jun 18, 2024 | 21.80 | 21.83 | 21.79 | 21.81 | 148,125 | +0.05(+0.23%) |
Jun 17, 2024 | 21.78 | 21.78 | 21.76 | 21.76 | 88,297 | -0.05(-0.23%) |
Jun 14, 2024 | 21.81 | 21.83 | 21.80 | 21.81 | 98,277 | +0.01(+0.05%) |
Jun 13, 2024 | 21.79 | 21.83 | 21.78 | 21.80 | 58,550 | +0.08(+0.37%) |
Jun 12, 2024 | 21.78 | 21.81 | 21.72 | 21.72 | 108,312 | +0.06(+0.28%) |
Jun 11, 2024 | 21.63 | 21.67 | 21.62 | 21.66 | 87,215 | +0.06(+0.28%) |
Jun 10, 2024 | 21.62 | 21.62 | 21.60 | 21.60 | 56,118 | -0.02(-0.09%) |
Jun 07, 2024 | 21.65 | 21.65 | 21.62 | 21.62 | 93,449 | -0.12(-0.55%) |
Jun 06, 2024 | 21.73 | 21.75 | 21.72 | 21.74 | 119,442 | +0.00(+0.00%) |
Jun 05, 2024 | 21.71 | 21.74 | 21.68 | 21.74 | 81,230 | +0.04(+0.21%) |
Jun 04, 2024 | 21.67 | 21.72 | 21.67 | 21.69 | 117,199 | +0.06(+0.28%) |