Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.67 | 21.86 | 21.67 | 21.83 | 18,579 | +0.31(+1.44%) |
Aug 22, 2024 | 21.59 | 21.61 | 21.52 | 21.52 | 23,064 | -0.08(-0.37%) |
Aug 21, 2024 | 21.55 | 21.64 | 21.55 | 21.60 | 12,210 | +0.01(+0.05%) |
Aug 20, 2024 | 21.54 | 21.59 | 21.52 | 21.59 | 19,342 | -0.10(-0.46%) |
Aug 19, 2024 | 21.64 | 21.71 | 21.64 | 21.69 | 6,902 | +0.16(+0.74%) |
Aug 16, 2024 | 21.45 | 21.54 | 21.45 | 21.53 | 14,886 | +0.20(+0.94%) |
Aug 15, 2024 | 21.29 | 21.40 | 21.29 | 21.33 | 40,568 | +0.14(+0.66%) |
Aug 14, 2024 | 21.24 | 21.25 | 21.17 | 21.19 | 9,116 | -0.15(-0.70%) |
Aug 13, 2024 | 21.30 | 21.36 | 21.27 | 21.34 | 92,265 | +0.13(+0.61%) |
Aug 12, 2024 | 21.15 | 21.21 | 21.15 | 21.21 | 11,967 | +0.03(+0.12%) |
Aug 09, 2024 | 21.23 | 21.23 | 21.17 | 21.18 | 12,272 | -0.05(-0.26%) |
Aug 08, 2024 | 21.21 | 21.27 | 21.19 | 21.24 | 12,163 | +0.18(+0.85%) |
Aug 07, 2024 | 21.16 | 21.16 | 21.04 | 21.06 | 43,668 | -0.07(-0.33%) |
Aug 06, 2024 | 21.17 | 21.19 | 21.13 | 21.13 | 39,003 | -0.33(-1.54%) |
Aug 05, 2024 | 21.44 | 21.53 | 21.43 | 21.46 | 38,109 | -0.07(-0.33%) |
Aug 02, 2024 | 21.50 | 21.58 | 21.45 | 21.53 | 225,222 | +0.12(+0.55%) |
Aug 01, 2024 | 21.56 | 21.56 | 21.39 | 21.41 | 126,708 | -0.36(-1.65%) |
Jul 31, 2024 | 21.77 | 21.83 | 21.72 | 21.77 | 52,284 | +0.51(+2.40%) |
Jul 30, 2024 | 21.26 | 21.28 | 21.20 | 21.26 | 62,781 | -0.14(-0.65%) |
Jul 29, 2024 | 21.45 | 21.45 | 21.38 | 21.40 | 21,794 | -0.19(-0.88%) |
Jul 26, 2024 | 21.54 | 21.64 | 21.54 | 21.59 | 10,774 | +0.01(+0.05%) |
Jul 25, 2024 | 21.55 | 21.68 | 21.55 | 21.58 | 85,124 | -0.14(-0.64%) |
Jul 24, 2024 | 21.68 | 21.80 | 21.68 | 21.72 | 14,965 | -0.04(-0.18%) |
Jul 23, 2024 | 21.83 | 21.83 | 21.75 | 21.76 | 66,556 | -0.40(-1.81%) |
Jul 22, 2024 | 22.17 | 22.23 | 22.16 | 22.16 | 19,599 | -0.16(-0.72%) |
Jul 19, 2024 | 22.37 | 22.39 | 22.32 | 22.32 | 17,847 | +0.04(+0.18%) |
Jul 18, 2024 | 22.35 | 22.37 | 22.25 | 22.28 | 25,015 | -0.08(-0.36%) |
Jul 17, 2024 | 22.32 | 22.38 | 22.31 | 22.36 | 39,950 | +0.04(+0.18%) |
Jul 16, 2024 | 22.24 | 22.32 | 22.24 | 22.32 | 32,726 | +0.18(+0.83%) |
Jul 15, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 21,351 | -0.09(-0.42%) |
Jul 12, 2024 | 22.34 | 22.34 | 22.23 | 22.23 | 11,835 | -0.03(-0.13%) |
Jul 11, 2024 | 22.19 | 22.32 | 22.19 | 22.26 | 524,084 | +0.32(+1.46%) |
Jul 10, 2024 | 21.92 | 21.96 | 21.92 | 21.94 | 24,400 | -0.04(-0.18%) |
Jul 09, 2024 | 21.89 | 21.99 | 21.89 | 21.98 | 30,985 | +0.31(+1.44%) |
Jul 08, 2024 | 21.69 | 21.70 | 21.66 | 21.67 | 28,545 | -0.07(-0.33%) |
Jul 05, 2024 | 21.70 | 21.74 | 21.66 | 21.74 | 49,568 | -0.24(-1.09%) |
Jul 03, 2024 | 21.98 | 22.03 | 21.98 | 21.98 | 11,566 | +0.06(+0.27%) |
Jul 02, 2024 | 21.85 | 21.93 | 21.85 | 21.92 | 32,714 | +0.05(+0.23%) |
Jul 01, 2024 | 21.90 | 21.91 | 21.84 | 21.87 | 16,086 | +0.10(+0.45%) |
Jun 28, 2024 | 21.78 | 21.79 | 21.75 | 21.77 | 32,641 | +0.09(+0.44%) |
Jun 27, 2024 | 21.73 | 21.73 | 21.67 | 21.68 | 24,738 | -0.05(-0.25%) |
Jun 26, 2024 | 21.77 | 21.77 | 21.72 | 21.73 | 55,469 | +0.00(+0.00%) |
Jun 25, 2024 | 21.78 | 21.78 | 21.71 | 21.73 | 46,497 | -0.24(-1.09%) |
Jun 24, 2024 | 21.97 | 22.05 | 21.96 | 21.97 | 30,240 | +0.19(+0.87%) |
Jun 21, 2024 | 21.79 | 21.85 | 21.75 | 21.78 | 97,874 | -0.15(-0.68%) |
Jun 20, 2024 | 22.02 | 22.02 | 21.91 | 21.93 | 147,618 | -0.26(-1.17%) |
Jun 18, 2024 | 22.11 | 22.20 | 22.11 | 22.19 | 19,208 | +0.11(+0.50%) |
Jun 17, 2024 | 22.03 | 22.09 | 22.03 | 22.08 | 14,984 | +0.08(+0.36%) |
Jun 14, 2024 | 21.93 | 22.00 | 21.93 | 22.00 | 72,419 | +0.25(+1.15%) |
Jun 13, 2024 | 21.84 | 21.87 | 21.73 | 21.75 | 133,321 | -0.15(-0.68%) |
Jun 12, 2024 | 21.77 | 21.99 | 21.77 | 21.90 | 142,617 | +0.08(+0.37%) |
Jun 11, 2024 | 21.86 | 21.86 | 21.75 | 21.82 | 427,911 | -0.29(-1.29%) |
Jun 10, 2024 | 22.09 | 22.12 | 22.05 | 22.11 | 42,352 | +0.06(+0.25%) |
Jun 07, 2024 | 22.11 | 22.14 | 22.04 | 22.05 | 77,354 | -0.37(-1.65%) |
Jun 06, 2024 | 22.42 | 22.44 | 22.38 | 22.42 | 47,458 | +0.15(+0.67%) |
Jun 05, 2024 | 22.24 | 22.30 | 22.24 | 22.27 | 27,424 | -0.08(-0.36%) |
Jun 04, 2024 | 22.33 | 22.35 | 22.29 | 22.35 | 35,887 | +0.26(+1.18%) |