Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.27 | 21.44 | 21.23 | 21.33 | 13,835 | +0.45(+2.14%) |
Aug 22, 2024 | 20.89 | 20.90 | 20.82 | 20.88 | 5,375 | +0.08(+0.40%) |
Aug 21, 2024 | 20.64 | 20.83 | 20.62 | 20.80 | 4,033 | +0.11(+0.53%) |
Aug 20, 2024 | 20.55 | 20.71 | 20.52 | 20.69 | 5,689 | -0.11(-0.53%) |
Aug 19, 2024 | 20.42 | 20.80 | 20.42 | 20.80 | 14,540 | +0.41(+2.01%) |
Aug 16, 2024 | 20.32 | 20.43 | 20.24 | 20.39 | 8,904 | +0.20(+0.99%) |
Aug 15, 2024 | 20.10 | 20.29 | 20.10 | 20.19 | 18,285 | +0.12(+0.57%) |
Aug 14, 2024 | 20.29 | 20.29 | 20.04 | 20.07 | 9,100 | +0.07(+0.37%) |
Aug 13, 2024 | 19.89 | 20.02 | 19.82 | 20.00 | 23,219 | +0.24(+1.22%) |
Aug 12, 2024 | 19.70 | 19.82 | 19.70 | 19.76 | 62,264 | -0.21(-1.06%) |
Aug 09, 2024 | 19.83 | 20.06 | 19.83 | 19.97 | 23,103 | +0.14(+0.71%) |
Aug 08, 2024 | 19.75 | 19.84 | 19.73 | 19.83 | 37,574 | +0.14(+0.71%) |
Aug 07, 2024 | 19.87 | 20.04 | 19.66 | 19.69 | 73,918 | +0.34(+1.76%) |
Aug 06, 2024 | 19.05 | 19.48 | 18.95 | 19.35 | 49,135 | -0.37(-1.86%) |
Aug 05, 2024 | 19.44 | 19.75 | 19.27 | 19.72 | 36,333 | -0.69(-3.39%) |
Aug 02, 2024 | 20.41 | 20.51 | 20.35 | 20.41 | 16,505 | -0.43(-2.06%) |
Aug 01, 2024 | 21.08 | 21.08 | 20.67 | 20.84 | 5,830 | -0.66(-3.07%) |
Jul 31, 2024 | 21.44 | 21.50 | 21.28 | 21.50 | 6,090 | +0.31(+1.46%) |
Jul 30, 2024 | 21.12 | 21.31 | 21.12 | 21.19 | 11,914 | +0.10(+0.47%) |
Jul 29, 2024 | 20.98 | 21.09 | 20.98 | 21.09 | 89,247 | +0.11(+0.55%) |
Jul 26, 2024 | 20.96 | 21.00 | 20.78 | 20.98 | 9,752 | -0.02(-0.12%) |
Jul 25, 2024 | 20.84 | 21.00 | 20.82 | 21.00 | 10,518 | +0.15(+0.71%) |
Jul 24, 2024 | 20.95 | 20.99 | 20.79 | 20.85 | 10,603 | -0.15(-0.71%) |
Jul 23, 2024 | 20.89 | 21.00 | 20.88 | 21.00 | 7,630 | +0.09(+0.43%) |
Jul 22, 2024 | 20.90 | 21.00 | 20.86 | 20.91 | 14,632 | +0.18(+0.87%) |
Jul 19, 2024 | 20.75 | 20.79 | 20.66 | 20.73 | 20,327 | -0.09(-0.42%) |
Jul 18, 2024 | 20.87 | 21.00 | 20.69 | 20.82 | 10,266 | +0.34(+1.64%) |
Jul 17, 2024 | 20.28 | 20.58 | 20.28 | 20.48 | 4,567 | +0.09(+0.44%) |
Jul 16, 2024 | 20.00 | 20.44 | 19.69 | 20.39 | 9,629 | -0.03(-0.15%) |
Jul 15, 2024 | 20.52 | 20.52 | 20.38 | 20.42 | 10,100 | -0.58(-2.76%) |
Jul 12, 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 19,615 | +0.10(+0.48%) |
Jul 11, 2024 | 20.95 | 20.95 | 20.83 | 20.90 | 6,890 | +0.51(+2.50%) |
Jul 10, 2024 | 20.35 | 20.45 | 20.35 | 20.39 | 9,198 | +0.29(+1.42%) |
Jul 09, 2024 | 20.02 | 20.13 | 20.00 | 20.11 | 10,822 | -0.32(-1.57%) |
Jul 08, 2024 | 20.73 | 20.73 | 20.42 | 20.43 | 18,778 | -0.50(-2.37%) |
Jul 05, 2024 | 20.87 | 21.16 | 20.78 | 20.92 | 8,274 | +0.18(+0.87%) |
Jul 03, 2024 | 20.97 | 20.97 | 20.68 | 20.74 | 6,634 | +0.33(+1.62%) |
Jul 02, 2024 | 20.35 | 20.61 | 20.23 | 20.41 | 19,950 | -0.61(-2.90%) |
Jul 01, 2024 | 21.06 | 21.14 | 20.91 | 21.02 | 39,817 | +0.35(+1.69%) |
Jun 28, 2024 | 20.57 | 20.73 | 20.56 | 20.67 | 12,131 | +0.21(+1.03%) |
Jun 27, 2024 | 20.64 | 20.64 | 20.41 | 20.46 | 12,300 | +0.06(+0.29%) |
Jun 26, 2024 | 20.24 | 20.49 | 20.24 | 20.40 | 17,304 | -0.13(-0.64%) |
Jun 25, 2024 | 20.51 | 20.61 | 20.49 | 20.53 | 27,614 | -0.29(-1.39%) |
Jun 24, 2024 | 20.72 | 20.95 | 20.72 | 20.82 | 41,238 | +0.58(+2.87%) |
Jun 21, 2024 | 20.24 | 20.33 | 20.15 | 20.24 | 15,494 | -0.15(-0.74%) |
Jun 20, 2024 | 20.41 | 20.47 | 20.37 | 20.39 | 13,680 | -0.06(-0.29%) |
Jun 18, 2024 | 20.20 | 20.45 | 20.15 | 20.45 | 26,434 | +0.11(+0.54%) |
Jun 17, 2024 | 20.19 | 20.35 | 20.09 | 20.34 | 23,270 | -0.10(-0.49%) |
Jun 14, 2024 | 20.21 | 20.44 | 20.21 | 20.44 | 14,608 | -0.17(-0.83%) |
Jun 13, 2024 | 20.79 | 20.79 | 20.52 | 20.61 | 20,155 | -0.47(-2.23%) |
Jun 12, 2024 | 21.32 | 21.45 | 21.08 | 21.08 | 17,649 | +0.48(+2.33%) |
Jun 11, 2024 | 20.67 | 20.70 | 20.41 | 20.60 | 20,371 | -0.16(-0.77%) |
Jun 10, 2024 | 20.36 | 20.76 | 20.33 | 20.76 | 13,750 | -0.13(-0.62%) |
Jun 07, 2024 | 20.85 | 21.11 | 20.85 | 20.89 | 8,503 | -0.11(-0.52%) |
Jun 06, 2024 | 20.82 | 21.00 | 20.62 | 21.00 | 13,971 | +0.32(+1.57%) |
Jun 05, 2024 | 20.76 | 20.76 | 20.60 | 20.68 | 10,064 | +0.07(+0.32%) |
Jun 04, 2024 | 20.62 | 20.67 | 20.52 | 20.61 | 15,375 | -0.46(-2.18%) |