Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.50 | 21.96 | 21.50 | 21.78 | 27,149 | +0.31(+1.44%) |
Aug 22, 2024 | 21.47 | 21.48 | 21.38 | 21.47 | 6,896 | +0.00(+0.00%) |
Aug 21, 2024 | 21.35 | 21.47 | 21.29 | 21.47 | 13,947 | +0.12(+0.56%) |
Aug 20, 2024 | 21.40 | 21.41 | 21.25 | 21.35 | 11,384 | +0.00(+0.00%) |
Aug 19, 2024 | 21.19 | 21.39 | 21.19 | 21.35 | 19,958 | +0.18(+0.84%) |
Aug 16, 2024 | 21.14 | 21.20 | 21.11 | 21.17 | 16,456 | +0.00(+0.00%) |
Aug 15, 2024 | 21.09 | 21.19 | 21.05 | 21.17 | 12,799 | +0.10(+0.49%) |
Aug 14, 2024 | 21.00 | 21.17 | 20.96 | 21.07 | 15,461 | +0.04(+0.19%) |
Aug 13, 2024 | 20.92 | 21.04 | 20.87 | 21.03 | 9,660 | +0.26(+1.23%) |
Aug 12, 2024 | 21.03 | 21.03 | 20.70 | 20.77 | 22,918 | -0.23(-1.07%) |
Aug 09, 2024 | 20.98 | 21.00 | 20.88 | 21.00 | 10,047 | +0.11(+0.53%) |
Aug 08, 2024 | 20.80 | 20.96 | 20.76 | 20.89 | 18,218 | +0.09(+0.43%) |
Aug 07, 2024 | 21.03 | 21.06 | 20.70 | 20.80 | 14,729 | +0.00(+0.00%) |
Aug 06, 2024 | 20.50 | 20.93 | 20.33 | 20.80 | 24,425 | +0.45(+2.21%) |
Aug 05, 2024 | 20.11 | 20.62 | 20.10 | 20.35 | 159,754 | -0.67(-3.19%) |
Aug 02, 2024 | 20.90 | 21.15 | 20.90 | 21.02 | 26,170 | -0.11(-0.52%) |
Aug 01, 2024 | 21.39 | 21.41 | 20.95 | 21.13 | 41,415 | -0.07(-0.33%) |
Jul 31, 2024 | 21.37 | 21.55 | 21.20 | 21.20 | 28,718 | -0.24(-1.12%) |
Jul 30, 2024 | 21.41 | 21.45 | 21.26 | 21.44 | 49,385 | +0.08(+0.37%) |
Jul 29, 2024 | 21.49 | 21.50 | 21.33 | 21.36 | 13,518 | -0.12(-0.56%) |
Jul 26, 2024 | 21.49 | 21.49 | 21.28 | 21.48 | 24,811 | +0.23(+1.07%) |
Jul 25, 2024 | 21.31 | 21.49 | 21.22 | 21.25 | 23,756 | +0.01(+0.06%) |
Jul 24, 2024 | 21.57 | 21.57 | 21.11 | 21.24 | 17,657 | -0.34(-1.58%) |
Jul 23, 2024 | 21.43 | 21.63 | 21.41 | 21.58 | 19,252 | +0.14(+0.65%) |
Jul 22, 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 13,859 | +0.13(+0.61%) |
Jul 19, 2024 | 21.37 | 21.43 | 21.21 | 21.31 | 22,271 | -0.06(-0.28%) |
Jul 18, 2024 | 21.42 | 21.69 | 21.22 | 21.37 | 66,047 | -0.18(-0.84%) |
Jul 17, 2024 | 21.43 | 21.66 | 21.27 | 21.55 | 22,453 | +0.10(+0.47%) |
Jul 16, 2024 | 21.14 | 21.48 | 21.13 | 21.45 | 52,930 | +0.31(+1.48%) |
Jul 15, 2024 | 21.00 | 21.23 | 20.98 | 21.14 | 30,662 | +0.15(+0.73%) |
Jul 12, 2024 | 20.86 | 21.08 | 20.86 | 20.98 | 48,215 | +0.20(+0.94%) |
Jul 11, 2024 | 20.37 | 20.80 | 20.27 | 20.79 | 174,230 | +0.62(+3.07%) |
Jul 10, 2024 | 19.92 | 20.18 | 19.85 | 20.17 | 39,236 | +0.20(+1.00%) |
Jul 09, 2024 | 19.92 | 19.97 | 19.83 | 19.97 | 50,019 | +0.04(+0.20%) |
Jul 08, 2024 | 19.98 | 20.01 | 19.91 | 19.93 | 38,917 | +0.03(+0.15%) |
Jul 05, 2024 | 19.83 | 19.94 | 19.78 | 19.90 | 35,487 | +0.07(+0.35%) |
Jul 03, 2024 | 19.86 | 19.98 | 19.83 | 19.83 | 22,753 | +0.03(+0.18%) |
Jul 02, 2024 | 19.63 | 19.83 | 19.63 | 19.80 | 24,091 | +0.13(+0.66%) |
Jul 01, 2024 | 19.83 | 19.84 | 19.53 | 19.67 | 23,207 | -0.13(-0.65%) |
Jun 28, 2024 | 19.66 | 19.80 | 19.66 | 19.80 | 16,964 | +0.23(+1.17%) |
Jun 27, 2024 | 19.59 | 19.67 | 19.46 | 19.57 | 15,266 | -0.04(-0.20%) |
Jun 26, 2024 | 19.65 | 19.65 | 19.53 | 19.61 | 17,959 | -0.04(-0.20%) |
Jun 25, 2024 | 19.70 | 19.74 | 19.62 | 19.65 | 15,550 | -0.12(-0.60%) |
Jun 24, 2024 | 19.48 | 19.82 | 19.48 | 19.77 | 82,895 | +0.18(+0.91%) |
Jun 21, 2024 | 19.62 | 19.71 | 19.56 | 19.59 | 16,590 | -0.10(-0.50%) |
Jun 20, 2024 | 19.58 | 19.71 | 19.58 | 19.69 | 47,620 | +0.04(+0.20%) |
Jun 18, 2024 | 19.71 | 19.71 | 19.56 | 19.65 | 29,002 | +0.04(+0.20%) |
Jun 17, 2024 | 19.36 | 19.61 | 19.36 | 19.61 | 19,964 | +0.19(+0.96%) |
Jun 14, 2024 | 19.35 | 19.50 | 19.31 | 19.42 | 13,467 | -0.10(-0.49%) |
Jun 13, 2024 | 19.47 | 19.54 | 19.35 | 19.52 | 56,169 | -0.02(-0.10%) |
Jun 12, 2024 | 19.58 | 19.74 | 19.54 | 19.54 | 19,918 | +0.24(+1.23%) |
Jun 11, 2024 | 19.33 | 19.36 | 19.22 | 19.30 | 24,412 | -0.18(-0.91%) |
Jun 10, 2024 | 19.55 | 19.55 | 19.34 | 19.48 | 17,263 | -0.06(-0.31%) |
Jun 07, 2024 | 19.61 | 19.61 | 19.44 | 19.54 | 25,436 | -0.18(-0.91%) |
Jun 06, 2024 | 19.82 | 19.82 | 19.69 | 19.72 | 21,833 | -0.11(-0.55%) |
Jun 05, 2024 | 19.79 | 19.82 | 19.72 | 19.82 | 22,783 | -0.00(-0.02%) |
Jun 04, 2024 | 19.84 | 19.84 | 19.74 | 19.83 | 9,043 | +0.04(+0.19%) |