Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.91 | 22.00 | 21.80 | 21.91 | 82,376 | +0.08(+0.37%) |
Aug 22, 2024 | 21.86 | 21.86 | 21.76 | 21.83 | 59,541 | +0.06(+0.28%) |
Aug 21, 2024 | 21.65 | 21.89 | 21.65 | 21.77 | 57,546 | +0.09(+0.42%) |
Aug 20, 2024 | 21.46 | 21.70 | 21.46 | 21.68 | 38,554 | +0.17(+0.79%) |
Aug 19, 2024 | 21.59 | 21.72 | 21.46 | 21.51 | 48,587 | +0.01(+0.05%) |
Aug 16, 2024 | 21.50 | 21.69 | 21.44 | 21.50 | 88,212 | -0.01(-0.05%) |
Aug 15, 2024 | 21.75 | 21.86 | 21.50 | 21.51 | 67,620 | -0.32(-1.47%) |
Aug 14, 2024 | 21.68 | 21.83 | 21.57 | 21.83 | 71,342 | +0.19(+0.88%) |
Aug 13, 2024 | 21.42 | 21.64 | 21.33 | 21.64 | 55,746 | +0.29(+1.36%) |
Aug 12, 2024 | 21.28 | 21.39 | 20.80 | 21.35 | 92,952 | +0.05(+0.23%) |
Aug 09, 2024 | 21.36 | 21.38 | 21.22 | 21.30 | 66,562 | -0.06(-0.28%) |
Aug 08, 2024 | 21.33 | 21.38 | 21.10 | 21.36 | 55,285 | +0.09(+0.42%) |
Aug 07, 2024 | 21.22 | 21.45 | 21.10 | 21.27 | 76,712 | +0.17(+0.81%) |
Aug 06, 2024 | 21.09 | 21.19 | 20.95 | 21.10 | 69,601 | +0.08(+0.38%) |
Aug 05, 2024 | 21.00 | 21.19 | 20.88 | 21.02 | 87,474 | -0.37(-1.73%) |
Aug 02, 2024 | 21.10 | 21.45 | 20.90 | 21.39 | 60,834 | +0.25(+1.18%) |
Aug 01, 2024 | 20.92 | 21.14 | 20.89 | 21.14 | 84,061 | +0.43(+2.08%) |
Jul 31, 2024 | 20.97 | 20.99 | 20.58 | 20.71 | 423,209 | -0.23(-1.10%) |
Jul 30, 2024 | 21.04 | 21.04 | 20.89 | 20.94 | 77,078 | -0.09(-0.43%) |
Jul 29, 2024 | 21.16 | 21.20 | 20.95 | 21.03 | 53,882 | -0.13(-0.61%) |
Jul 26, 2024 | 21.10 | 21.16 | 21.01 | 21.16 | 33,806 | +0.17(+0.81%) |
Jul 25, 2024 | 20.93 | 21.08 | 20.88 | 20.99 | 43,361 | +0.11(+0.53%) |
Jul 24, 2024 | 21.02 | 21.07 | 20.84 | 20.88 | 47,828 | -0.22(-1.04%) |
Jul 23, 2024 | 21.20 | 21.20 | 21.02 | 21.10 | 147,557 | -0.10(-0.47%) |
Jul 22, 2024 | 21.19 | 21.33 | 21.12 | 21.20 | 50,598 | +0.10(+0.47%) |
Jul 19, 2024 | 21.07 | 21.24 | 21.06 | 21.10 | 50,077 | -0.04(-0.19%) |
Jul 18, 2024 | 21.16 | 21.25 | 21.11 | 21.14 | 91,514 | -0.02(-0.09%) |
Jul 17, 2024 | 21.15 | 21.19 | 21.06 | 21.16 | 37,970 | +0.01(+0.05%) |
Jul 16, 2024 | 21.15 | 21.24 | 21.14 | 21.15 | 49,121 | +0.01(+0.05%) |
Jul 15, 2024 | 21.28 | 21.29 | 21.03 | 21.14 | 75,655 | -0.15(-0.70%) |
Jul 12, 2024 | 21.31 | 21.47 | 21.23 | 21.29 | 41,714 | +0.04(+0.19%) |
Jul 11, 2024 | 21.12 | 21.34 | 21.09 | 21.25 | 58,099 | +0.23(+1.09%) |
Jul 10, 2024 | 21.00 | 21.07 | 20.85 | 21.02 | 85,493 | +0.02(+0.11%) |
Jul 09, 2024 | 21.03 | 21.11 | 20.94 | 21.00 | 76,566 | -0.09(-0.42%) |
Jul 08, 2024 | 21.23 | 21.23 | 21.03 | 21.09 | 46,890 | -0.14(-0.65%) |
Jul 05, 2024 | 21.17 | 21.23 | 21.09 | 21.22 | 39,056 | +0.09(+0.42%) |
Jul 03, 2024 | 20.83 | 21.14 | 20.70 | 21.14 | 37,010 | +0.31(+1.49%) |
Jul 02, 2024 | 20.66 | 20.86 | 20.66 | 20.83 | 37,513 | +0.19(+0.93%) |
Jul 01, 2024 | 20.69 | 20.79 | 20.57 | 20.63 | 73,253 | -0.14(-0.66%) |
Jun 28, 2024 | 20.82 | 20.83 | 20.70 | 20.77 | 77,750 | -0.06(-0.28%) |
Jun 27, 2024 | 20.78 | 20.85 | 20.74 | 20.83 | 50,724 | +0.08(+0.38%) |
Jun 26, 2024 | 20.83 | 20.92 | 20.75 | 20.75 | 35,359 | -0.15(-0.71%) |
Jun 25, 2024 | 20.85 | 20.94 | 20.83 | 20.90 | 48,712 | +0.12(+0.57%) |
Jun 24, 2024 | 20.73 | 20.89 | 20.70 | 20.78 | 49,760 | +0.02(+0.09%) |
Jun 21, 2024 | 20.80 | 20.82 | 20.70 | 20.76 | 53,572 | +0.02(+0.09%) |
Jun 20, 2024 | 20.75 | 20.89 | 20.74 | 20.74 | 37,397 | -0.08(-0.38%) |
Jun 18, 2024 | 20.79 | 21.03 | 20.79 | 20.82 | 53,131 | +0.07(+0.33%) |
Jun 17, 2024 | 20.73 | 20.85 | 20.67 | 20.75 | 49,461 | -0.07(-0.33%) |
Jun 14, 2024 | 20.89 | 20.98 | 20.80 | 20.82 | 48,126 | -0.10(-0.47%) |
Jun 13, 2024 | 20.95 | 21.02 | 20.82 | 20.92 | 46,572 | +0.03(+0.14%) |
Jun 12, 2024 | 20.81 | 21.13 | 20.79 | 20.89 | 69,125 | +0.27(+1.29%) |
Jun 11, 2024 | 20.71 | 20.80 | 20.55 | 20.62 | 52,646 | -0.07(-0.33%) |
Jun 10, 2024 | 20.98 | 21.03 | 20.69 | 20.69 | 60,578 | -0.34(-1.59%) |
Jun 07, 2024 | 20.97 | 21.09 | 20.93 | 21.03 | 51,718 | -0.11(-0.51%) |
Jun 06, 2024 | 21.02 | 21.14 | 20.97 | 21.14 | 40,110 | +0.08(+0.37%) |
Jun 05, 2024 | 21.10 | 21.12 | 20.94 | 21.06 | 67,083 | +0.00(+0.00%) |
Jun 04, 2024 | 20.96 | 21.12 | 20.90 | 21.06 | 49,676 | +0.16(+0.75%) |