Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.97 | 22.15 | 21.97 | 22.07 | 248,370 | +0.27(+1.24%) |
Aug 22, 2024 | 21.90 | 21.91 | 21.80 | 21.80 | 175,211 | -0.09(-0.41%) |
Aug 21, 2024 | 21.73 | 21.93 | 21.71 | 21.89 | 49,657 | +0.21(+0.97%) |
Aug 20, 2024 | 21.66 | 21.71 | 21.59 | 21.68 | 41,987 | +0.08(+0.37%) |
Aug 19, 2024 | 21.47 | 21.64 | 21.47 | 21.60 | 54,048 | +0.23(+1.08%) |
Aug 16, 2024 | 21.25 | 21.37 | 21.24 | 21.37 | 69,143 | +0.31(+1.47%) |
Aug 15, 2024 | 20.85 | 21.10 | 20.83 | 21.06 | 530,124 | +0.34(+1.62%) |
Aug 14, 2024 | 20.53 | 20.76 | 20.53 | 20.72 | 33,545 | +0.20(+0.99%) |
Aug 13, 2024 | 20.25 | 20.52 | 20.25 | 20.52 | 89,322 | +0.35(+1.74%) |
Aug 12, 2024 | 20.07 | 20.24 | 20.07 | 20.17 | 58,264 | +0.04(+0.20%) |
Aug 09, 2024 | 19.99 | 20.13 | 19.93 | 20.13 | 142,504 | +0.17(+0.85%) |
Aug 08, 2024 | 19.82 | 19.97 | 19.77 | 19.96 | 138,842 | +0.03(+0.15%) |
Aug 07, 2024 | 19.76 | 20.03 | 19.75 | 19.93 | 166,441 | +0.34(+1.74%) |
Aug 06, 2024 | 19.34 | 19.61 | 19.28 | 19.59 | 279,812 | -0.30(-1.51%) |
Aug 05, 2024 | 19.94 | 19.96 | 19.76 | 19.89 | 309,972 | -0.27(-1.34%) |
Aug 02, 2024 | 20.06 | 20.23 | 20.06 | 20.16 | 52,281 | +0.08(+0.40%) |
Aug 01, 2024 | 20.38 | 20.39 | 20.02 | 20.08 | 53,049 | -0.31(-1.52%) |
Jul 31, 2024 | 20.43 | 20.50 | 20.35 | 20.39 | 52,980 | -0.10(-0.49%) |
Jul 30, 2024 | 20.35 | 20.50 | 20.34 | 20.49 | 48,680 | +0.20(+0.99%) |
Jul 29, 2024 | 20.23 | 20.31 | 20.19 | 20.29 | 85,415 | -0.20(-0.98%) |
Jul 26, 2024 | 20.32 | 20.52 | 20.29 | 20.49 | 39,203 | +0.13(+0.64%) |
Jul 25, 2024 | 20.25 | 20.48 | 20.18 | 20.36 | 52,372 | -0.57(-2.72%) |
Jul 24, 2024 | 20.23 | 20.99 | 20.20 | 20.93 | 58,906 | +0.62(+3.05%) |
Jul 23, 2024 | 20.35 | 20.43 | 20.31 | 20.31 | 34,847 | -0.34(-1.65%) |
Jul 22, 2024 | 20.54 | 20.65 | 20.52 | 20.65 | 53,800 | +0.37(+1.82%) |
Jul 19, 2024 | 20.38 | 20.40 | 20.24 | 20.28 | 40,839 | -0.27(-1.31%) |
Jul 18, 2024 | 20.76 | 20.77 | 20.52 | 20.55 | 93,987 | -0.25(-1.20%) |
Jul 17, 2024 | 20.78 | 20.80 | 20.72 | 20.80 | 224,549 | +0.10(+0.48%) |
Jul 16, 2024 | 20.68 | 20.74 | 20.59 | 20.70 | 83,789 | -0.01(-0.05%) |
Jul 15, 2024 | 20.76 | 20.82 | 20.71 | 20.71 | 34,466 | -0.19(-0.91%) |
Jul 12, 2024 | 20.72 | 20.93 | 20.72 | 20.90 | 38,278 | +0.50(+2.45%) |
Jul 11, 2024 | 20.38 | 20.44 | 20.34 | 20.40 | 33,413 | +0.23(+1.14%) |
Jul 10, 2024 | 20.09 | 20.20 | 20.09 | 20.17 | 37,149 | +0.09(+0.45%) |
Jul 09, 2024 | 20.16 | 20.16 | 20.05 | 20.08 | 44,126 | -0.08(-0.40%) |
Jul 08, 2024 | 20.26 | 20.26 | 20.07 | 20.16 | 36,315 | -0.13(-0.64%) |
Jul 05, 2024 | 20.31 | 20.31 | 20.11 | 20.29 | 44,712 | -0.24(-1.17%) |
Jul 03, 2024 | 20.52 | 20.56 | 20.42 | 20.53 | 32,808 | +0.07(+0.34%) |
Jul 02, 2024 | 20.33 | 20.48 | 20.31 | 20.46 | 61,820 | +0.04(+0.20%) |
Jul 01, 2024 | 20.44 | 20.48 | 20.31 | 20.42 | 140,468 | -0.01(-0.05%) |
Jun 28, 2024 | 20.46 | 20.50 | 20.37 | 20.43 | 88,657 | -0.29(-1.40%) |
Jun 27, 2024 | 20.70 | 20.75 | 20.65 | 20.72 | 73,544 | +0.23(+1.11%) |
Jun 26, 2024 | 20.33 | 20.50 | 20.29 | 20.49 | 55,957 | -0.11(-0.52%) |
Jun 25, 2024 | 20.66 | 20.66 | 20.49 | 20.60 | 132,494 | -0.12(-0.58%) |
Jun 24, 2024 | 20.70 | 20.86 | 20.69 | 20.72 | 111,275 | +0.16(+0.78%) |
Jun 21, 2024 | 20.44 | 20.56 | 20.38 | 20.56 | 66,022 | +0.24(+1.18%) |
Jun 20, 2024 | 20.29 | 20.35 | 20.27 | 20.32 | 135,810 | +0.00(+0.01%) |
Jun 18, 2024 | 20.19 | 20.37 | 20.19 | 20.32 | 672,843 | +0.32(+1.59%) |
Jun 17, 2024 | 19.96 | 20.03 | 19.88 | 20.00 | 400,887 | +0.54(+2.77%) |
Jun 14, 2024 | 19.33 | 19.47 | 19.28 | 19.46 | 85,647 | +0.14(+0.72%) |
Jun 13, 2024 | 19.51 | 19.54 | 19.27 | 19.32 | 59,144 | -0.71(-3.54%) |
Jun 12, 2024 | 20.23 | 20.23 | 20.02 | 20.03 | 52,830 | +0.05(+0.25%) |
Jun 11, 2024 | 19.88 | 20.00 | 19.84 | 19.98 | 55,341 | +0.00(+0.00%) |
Jun 10, 2024 | 19.93 | 20.00 | 19.89 | 19.98 | 58,842 | -0.25(-1.24%) |
Jun 07, 2024 | 20.30 | 20.32 | 20.21 | 20.23 | 58,533 | -0.18(-0.88%) |
Jun 06, 2024 | 20.39 | 20.48 | 20.33 | 20.41 | 152,753 | +0.11(+0.54%) |
Jun 05, 2024 | 20.43 | 20.45 | 20.25 | 20.30 | 354,802 | +0.08(+0.40%) |
Jun 04, 2024 | 20.14 | 20.23 | 20.08 | 20.22 | 68,796 | +0.29(+1.46%) |