Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.79 | 21.88 | 21.70 | 21.85 | 334,683 | +0.11(+0.51%) |
Aug 22, 2024 | 21.70 | 21.76 | 21.66 | 21.74 | 396,439 | +0.05(+0.23%) |
Aug 21, 2024 | 21.70 | 21.73 | 21.64 | 21.69 | 356,408 | +0.03(+0.14%) |
Aug 20, 2024 | 21.74 | 21.74 | 21.57 | 21.66 | 472,701 | -0.13(-0.60%) |
Aug 19, 2024 | 21.86 | 21.97 | 21.75 | 21.79 | 588,843 | +0.01(+0.05%) |
Aug 16, 2024 | 21.68 | 21.78 | 21.50 | 21.78 | 679,787 | +0.16(+0.74%) |
Aug 15, 2024 | 21.67 | 21.74 | 21.49 | 21.62 | 651,821 | +0.03(+0.14%) |
Aug 14, 2024 | 21.59 | 21.59 | 21.48 | 21.59 | 1,006,954 | +0.09(+0.42%) |
Aug 13, 2024 | 21.38 | 21.50 | 21.30 | 21.50 | 588,318 | +0.26(+1.22%) |
Aug 12, 2024 | 21.33 | 21.35 | 21.20 | 21.24 | 220,987 | -0.09(-0.42%) |
Aug 09, 2024 | 21.35 | 21.39 | 21.27 | 21.33 | 337,806 | -0.03(-0.14%) |
Aug 08, 2024 | 21.27 | 21.37 | 21.25 | 21.36 | 249,537 | +0.07(+0.33%) |
Aug 07, 2024 | 21.19 | 21.34 | 21.18 | 21.29 | 366,855 | +0.12(+0.57%) |
Aug 06, 2024 | 21.01 | 21.25 | 20.95 | 21.17 | 250,916 | +0.23(+1.10%) |
Aug 05, 2024 | 21.21 | 21.21 | 20.77 | 20.94 | 833,680 | -0.44(-2.06%) |
Aug 02, 2024 | 21.40 | 21.47 | 21.27 | 21.38 | 576,074 | -0.05(-0.23%) |
Aug 01, 2024 | 21.44 | 21.48 | 21.36 | 21.43 | 228,402 | +0.03(+0.14%) |
Jul 31, 2024 | 21.40 | 21.48 | 21.36 | 21.40 | 189,217 | +0.05(+0.23%) |
Jul 30, 2024 | 21.37 | 21.42 | 21.30 | 21.35 | 171,381 | -0.07(-0.33%) |
Jul 29, 2024 | 21.44 | 21.47 | 21.32 | 21.42 | 300,847 | +0.03(+0.14%) |
Jul 26, 2024 | 21.45 | 21.46 | 21.35 | 21.39 | 195,669 | +0.09(+0.42%) |
Jul 25, 2024 | 21.22 | 21.39 | 21.22 | 21.30 | 237,888 | +0.08(+0.38%) |
Jul 24, 2024 | 21.31 | 21.39 | 21.21 | 21.22 | 177,352 | -0.12(-0.56%) |
Jul 23, 2024 | 21.38 | 21.41 | 21.32 | 21.34 | 214,849 | -0.07(-0.33%) |
Jul 22, 2024 | 21.42 | 21.47 | 21.35 | 21.41 | 315,253 | +0.13(+0.60%) |
Jul 19, 2024 | 21.23 | 21.33 | 21.23 | 21.28 | 151,393 | +0.03(+0.14%) |
Jul 18, 2024 | 21.39 | 21.45 | 21.19 | 21.25 | 253,629 | -0.10(-0.47%) |
Jul 17, 2024 | 21.36 | 21.42 | 21.32 | 21.35 | 205,137 | -0.01(-0.05%) |
Jul 16, 2024 | 21.36 | 21.42 | 21.32 | 21.36 | 217,503 | +0.05(+0.23%) |
Jul 15, 2024 | 21.38 | 21.40 | 21.23 | 21.31 | 290,940 | -0.04(-0.19%) |
Jul 12, 2024 | 21.28 | 21.39 | 21.28 | 21.35 | 221,633 | +0.06(+0.28%) |
Jul 11, 2024 | 21.11 | 21.33 | 21.11 | 21.29 | 313,766 | +0.22(+1.04%) |
Jul 10, 2024 | 20.95 | 21.11 | 20.95 | 21.07 | 214,523 | +0.12(+0.57%) |
Jul 09, 2024 | 21.18 | 21.18 | 20.95 | 20.95 | 275,477 | -0.22(-1.03%) |
Jul 08, 2024 | 21.28 | 21.28 | 21.13 | 21.17 | 351,274 | -0.09(-0.42%) |
Jul 05, 2024 | 21.23 | 21.26 | 21.14 | 21.26 | 253,544 | +0.04(+0.19%) |
Jul 03, 2024 | 21.05 | 21.25 | 21.03 | 21.22 | 295,922 | +0.17(+0.80%) |
Jul 02, 2024 | 20.88 | 21.05 | 20.87 | 21.05 | 223,933 | +0.17(+0.81%) |
Jul 01, 2024 | 20.91 | 20.94 | 20.79 | 20.89 | 351,919 | +0.02(+0.09%) |
Jun 28, 2024 | 20.97 | 21.03 | 20.80 | 20.87 | 235,820 | -0.05(-0.24%) |
Jun 27, 2024 | 21.00 | 21.05 | 20.91 | 20.91 | 231,758 | -0.06(-0.28%) |
Jun 26, 2024 | 20.98 | 21.03 | 20.91 | 20.97 | 173,099 | -0.06(-0.28%) |
Jun 25, 2024 | 21.01 | 21.04 | 20.92 | 21.03 | 202,659 | +0.02(+0.09%) |
Jun 24, 2024 | 20.96 | 21.04 | 20.93 | 21.01 | 213,953 | +0.04(+0.19%) |
Jun 21, 2024 | 20.89 | 20.98 | 20.88 | 20.97 | 154,593 | +0.05(+0.24%) |
Jun 20, 2024 | 20.93 | 21.03 | 20.89 | 20.92 | 303,882 | -0.00(-0.01%) |
Jun 18, 2024 | 20.77 | 20.95 | 20.77 | 20.93 | 204,699 | +0.10(+0.47%) |
Jun 17, 2024 | 20.85 | 20.87 | 20.75 | 20.83 | 191,444 | -0.04(-0.19%) |
Jun 14, 2024 | 20.87 | 20.94 | 20.83 | 20.87 | 235,466 | +0.00(+0.00%) |
Jun 13, 2024 | 20.92 | 20.97 | 20.79 | 20.87 | 486,439 | -0.07(-0.33%) |
Jun 12, 2024 | 20.91 | 21.05 | 20.88 | 20.94 | 208,567 | +0.09(+0.42%) |
Jun 11, 2024 | 20.85 | 20.89 | 20.80 | 20.85 | 161,131 | -0.08(-0.38%) |
Jun 10, 2024 | 20.89 | 20.97 | 20.82 | 20.93 | 427,244 | -0.04(-0.19%) |
Jun 07, 2024 | 20.87 | 21.04 | 20.87 | 20.97 | 134,411 | -0.05(-0.23%) |
Jun 06, 2024 | 21.03 | 21.05 | 20.96 | 21.02 | 206,383 | +0.00(+0.00%) |
Jun 05, 2024 | 21.06 | 21.08 | 20.86 | 21.02 | 301,967 | +0.01(+0.05%) |
Jun 04, 2024 | 20.93 | 21.03 | 20.92 | 21.01 | 219,838 | +0.08(+0.38%) |