Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.98 | 21.23 | 20.91 | 21.12 | 32,952 | +0.14(+0.67%) |
Aug 22, 2024 | 21.11 | 21.12 | 20.90 | 20.98 | 17,999 | -0.04(-0.19%) |
Aug 21, 2024 | 20.93 | 21.10 | 20.82 | 21.02 | 14,089 | +0.04(+0.19%) |
Aug 20, 2024 | 20.90 | 21.03 | 20.83 | 20.98 | 24,221 | +0.04(+0.19%) |
Aug 19, 2024 | 21.09 | 21.15 | 20.93 | 20.94 | 39,944 | -0.02(-0.10%) |
Aug 16, 2024 | 20.88 | 21.10 | 20.86 | 20.96 | 16,546 | +0.10(+0.48%) |
Aug 15, 2024 | 20.90 | 20.94 | 20.66 | 20.86 | 14,859 | +0.12(+0.58%) |
Aug 14, 2024 | 20.90 | 20.90 | 20.68 | 20.74 | 32,532 | -0.12(-0.58%) |
Aug 13, 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20,925 | +0.28(+1.36%) |
Aug 12, 2024 | 20.68 | 20.69 | 20.55 | 20.58 | 11,475 | -0.16(-0.77%) |
Aug 09, 2024 | 20.88 | 20.88 | 20.68 | 20.74 | 18,973 | +0.00(+0.00%) |
Aug 08, 2024 | 20.37 | 20.89 | 20.37 | 20.74 | 57,452 | +0.40(+1.97%) |
Aug 07, 2024 | 20.33 | 20.57 | 20.24 | 20.34 | 19,495 | +0.14(+0.69%) |
Aug 06, 2024 | 19.93 | 20.28 | 19.91 | 20.20 | 31,204 | +0.32(+1.61%) |
Aug 05, 2024 | 19.98 | 19.98 | 19.57 | 19.88 | 49,156 | -0.30(-1.49%) |
Aug 02, 2024 | 20.46 | 20.58 | 20.16 | 20.18 | 29,407 | -0.28(-1.37%) |
Aug 01, 2024 | 20.97 | 20.99 | 20.34 | 20.46 | 27,497 | -0.35(-1.66%) |
Jul 31, 2024 | 20.71 | 20.92 | 20.71 | 20.81 | 34,064 | +0.24(+1.15%) |
Jul 30, 2024 | 20.91 | 20.91 | 20.46 | 20.57 | 63,180 | +0.03(+0.15%) |
Jul 29, 2024 | 20.35 | 20.66 | 20.34 | 20.54 | 38,552 | +0.22(+1.08%) |
Jul 26, 2024 | 20.38 | 20.40 | 20.20 | 20.32 | 27,813 | +0.15(+0.74%) |
Jul 25, 2024 | 20.20 | 20.44 | 20.10 | 20.17 | 38,506 | -0.04(-0.20%) |
Jul 24, 2024 | 20.77 | 20.77 | 20.21 | 20.21 | 32,054 | -0.57(-2.74%) |
Jul 23, 2024 | 20.95 | 21.00 | 20.77 | 20.78 | 29,696 | -0.12(-0.57%) |
Jul 22, 2024 | 20.78 | 20.94 | 20.60 | 20.90 | 14,504 | +0.25(+1.21%) |
Jul 19, 2024 | 20.82 | 20.93 | 20.61 | 20.65 | 15,990 | -0.23(-1.10%) |
Jul 18, 2024 | 21.00 | 21.12 | 20.74 | 20.88 | 19,794 | -0.06(-0.29%) |
Jul 17, 2024 | 21.09 | 21.26 | 20.92 | 20.94 | 21,886 | -0.34(-1.60%) |
Jul 16, 2024 | 21.27 | 21.39 | 21.05 | 21.28 | 23,777 | +0.17(+0.81%) |
Jul 15, 2024 | 21.10 | 21.35 | 21.10 | 21.11 | 27,058 | -0.06(-0.28%) |
Jul 12, 2024 | 20.96 | 21.24 | 20.96 | 21.17 | 33,746 | +0.07(+0.34%) |
Jul 11, 2024 | 21.12 | 21.17 | 20.95 | 21.10 | 35,984 | +0.07(+0.32%) |
Jul 10, 2024 | 21.12 | 21.16 | 21.00 | 21.03 | 38,835 | -0.11(-0.52%) |
Jul 09, 2024 | 21.21 | 21.31 | 21.00 | 21.14 | 38,954 | -0.07(-0.33%) |
Jul 08, 2024 | 21.07 | 21.22 | 21.07 | 21.21 | 27,489 | +0.14(+0.66%) |
Jul 05, 2024 | 21.01 | 21.09 | 20.79 | 21.07 | 31,665 | +0.18(+0.85%) |
Jul 03, 2024 | 20.69 | 20.98 | 20.65 | 20.89 | 17,680 | +0.14(+0.67%) |
Jul 02, 2024 | 20.62 | 20.82 | 20.57 | 20.75 | 20,093 | +0.11(+0.53%) |
Jul 01, 2024 | 21.14 | 21.16 | 20.50 | 20.64 | 78,171 | -0.40(-1.88%) |
Jun 28, 2024 | 20.97 | 21.18 | 20.88 | 21.04 | 49,986 | +0.05(+0.24%) |
Jun 27, 2024 | 20.98 | 21.02 | 20.89 | 20.99 | 33,632 | +0.25(+1.19%) |
Jun 26, 2024 | 20.61 | 20.74 | 20.48 | 20.74 | 24,184 | +0.16(+0.77%) |
Jun 25, 2024 | 20.59 | 20.61 | 20.38 | 20.58 | 30,756 | +0.02(+0.10%) |
Jun 24, 2024 | 20.49 | 20.73 | 20.49 | 20.56 | 22,457 | +0.07(+0.34%) |
Jun 21, 2024 | 20.43 | 20.54 | 20.42 | 20.49 | 11,676 | +0.06(+0.29%) |
Jun 20, 2024 | 20.46 | 20.67 | 20.30 | 20.44 | 53,141 | -0.13(-0.63%) |
Jun 18, 2024 | 20.63 | 20.75 | 20.48 | 20.56 | 36,628 | -0.10(-0.48%) |
Jun 17, 2024 | 20.63 | 20.74 | 20.52 | 20.66 | 36,723 | -0.08(-0.38%) |
Jun 14, 2024 | 20.74 | 20.88 | 20.62 | 20.74 | 23,046 | -0.18(-0.85%) |
Jun 13, 2024 | 21.13 | 21.13 | 20.77 | 20.92 | 28,119 | -0.12(-0.57%) |
Jun 12, 2024 | 20.88 | 21.19 | 20.85 | 21.04 | 32,495 | +0.34(+1.66%) |
Jun 11, 2024 | 20.66 | 20.79 | 20.52 | 20.70 | 35,076 | +0.06(+0.29%) |
Jun 10, 2024 | 20.98 | 21.07 | 20.55 | 20.64 | 57,711 | -0.34(-1.64%) |
Jun 07, 2024 | 20.78 | 21.12 | 20.75 | 20.98 | 32,898 | +0.08(+0.38%) |
Jun 06, 2024 | 20.80 | 20.91 | 20.74 | 20.90 | 20,094 | +0.17(+0.81%) |
Jun 05, 2024 | 20.55 | 20.74 | 20.53 | 20.74 | 22,780 | +0.28(+1.35%) |
Jun 04, 2024 | 20.21 | 20.51 | 20.21 | 20.46 | 44,550 | +0.13(+0.63%) |