Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 22.52 | 22.56 | 22.50 | 22.52 | 242,036 | -0.01(-0.04%) |
Aug 16, 2024 | 22.55 | 22.55 | 22.43 | 22.53 | 923,190 | +0.07(+0.31%) |
Aug 15, 2024 | 22.52 | 22.52 | 22.41 | 22.46 | 308,027 | -0.30(-1.32%) |
Aug 14, 2024 | 22.72 | 22.83 | 22.72 | 22.76 | 269,647 | -0.04(-0.18%) |
Aug 13, 2024 | 22.76 | 22.80 | 22.73 | 22.80 | 290,609 | +0.17(+0.75%) |
Aug 12, 2024 | 22.52 | 22.66 | 22.51 | 22.63 | 504,359 | +0.07(+0.31%) |
Aug 09, 2024 | 22.64 | 22.66 | 22.54 | 22.56 | 542,610 | -0.04(-0.18%) |
Aug 08, 2024 | 22.51 | 22.61 | 22.49 | 22.60 | 741,050 | -0.10(-0.44%) |
Aug 07, 2024 | 22.64 | 22.75 | 22.60 | 22.70 | 1,139,988 | +0.04(+0.18%) |
Aug 06, 2024 | 22.88 | 22.89 | 22.63 | 22.66 | 1,251,033 | -0.28(-1.22%) |
Aug 05, 2024 | 23.17 | 23.26 | 22.81 | 22.94 | 2,486,156 | -0.03(-0.13%) |
Aug 02, 2024 | 22.79 | 22.98 | 22.74 | 22.97 | 2,779,209 | +0.61(+2.73%) |
Aug 01, 2024 | 22.17 | 22.36 | 22.15 | 22.36 | 1,010,688 | +0.25(+1.13%) |
Jul 31, 2024 | 21.96 | 22.11 | 21.84 | 22.11 | 1,116,495 | +0.19(+0.87%) |
Jul 30, 2024 | 21.86 | 21.94 | 21.82 | 21.92 | 1,202,503 | +0.06(+0.27%) |
Jul 29, 2024 | 21.90 | 21.90 | 21.82 | 21.86 | 306,650 | +0.00(+0.00%) |
Jul 26, 2024 | 21.87 | 21.89 | 21.84 | 21.86 | 333,501 | +0.13(+0.60%) |
Jul 25, 2024 | 21.80 | 21.85 | 21.72 | 21.73 | 375,114 | -0.04(-0.18%) |
Jul 24, 2024 | 21.84 | 21.89 | 21.77 | 21.77 | 500,920 | +0.05(+0.23%) |
Jul 23, 2024 | 21.69 | 21.74 | 21.69 | 21.72 | 734,880 | +0.05(+0.23%) |
Jul 22, 2024 | 21.66 | 21.67 | 21.61 | 21.67 | 433,292 | -0.03(-0.14%) |
Jul 19, 2024 | 21.75 | 21.75 | 21.68 | 21.70 | 767,463 | -0.07(-0.32%) |
Jul 18, 2024 | 21.80 | 21.85 | 21.75 | 21.77 | 425,332 | -0.08(-0.36%) |
Jul 17, 2024 | 21.79 | 21.86 | 21.77 | 21.85 | 500,937 | +0.00(+0.00%) |
Jul 16, 2024 | 21.81 | 21.86 | 21.77 | 21.85 | 372,525 | +0.01(+0.05%) |
Jul 15, 2024 | 21.83 | 21.88 | 21.78 | 21.84 | 322,320 | +0.03(+0.14%) |
Jul 12, 2024 | 21.75 | 21.82 | 21.73 | 21.81 | 404,725 | +0.13(+0.60%) |
Jul 11, 2024 | 21.66 | 21.73 | 21.65 | 21.68 | 593,782 | +0.23(+1.07%) |
Jul 10, 2024 | 21.48 | 21.48 | 21.43 | 21.45 | 163,727 | +0.00(+0.00%) |
Jul 09, 2024 | 21.43 | 21.46 | 21.39 | 21.45 | 231,727 | +0.03(+0.14%) |
Jul 08, 2024 | 21.47 | 21.47 | 21.42 | 21.42 | 265,006 | -0.08(-0.37%) |
Jul 05, 2024 | 21.41 | 21.50 | 21.40 | 21.50 | 503,340 | +0.20(+0.96%) |
Jul 03, 2024 | 21.18 | 21.34 | 21.18 | 21.30 | 188,329 | +0.11(+0.54%) |
Jul 02, 2024 | 21.20 | 21.24 | 21.17 | 21.18 | 210,409 | +0.04(+0.19%) |
Jul 01, 2024 | 21.11 | 21.20 | 21.08 | 21.14 | 105,579 | -0.08(-0.38%) |
Jun 28, 2024 | 21.30 | 21.35 | 21.20 | 21.22 | 372,822 | -0.01(-0.05%) |
Jun 27, 2024 | 21.23 | 21.28 | 21.22 | 21.23 | 244,577 | +0.07(+0.33%) |
Jun 26, 2024 | 21.20 | 21.21 | 21.15 | 21.16 | 400,384 | -0.15(-0.70%) |
Jun 25, 2024 | 21.30 | 21.31 | 21.24 | 21.31 | 142,188 | +0.03(+0.14%) |
Jun 24, 2024 | 21.29 | 21.30 | 21.27 | 21.28 | 124,055 | -0.03(-0.14%) |
Jun 21, 2024 | 21.36 | 21.38 | 21.26 | 21.31 | 277,498 | +0.00(+0.00%) |
Jun 20, 2024 | 21.27 | 21.31 | 21.25 | 21.31 | 238,921 | -0.04(-0.19%) |
Jun 18, 2024 | 21.31 | 21.37 | 21.31 | 21.35 | 219,382 | +0.15(+0.70%) |
Jun 17, 2024 | 21.28 | 21.29 | 21.20 | 21.20 | 184,844 | -0.19(-0.88%) |
Jun 14, 2024 | 21.36 | 21.41 | 21.36 | 21.39 | 216,051 | +0.04(+0.19%) |
Jun 13, 2024 | 21.34 | 21.41 | 21.28 | 21.35 | 227,047 | +0.16(+0.75%) |
Jun 12, 2024 | 21.32 | 21.39 | 21.18 | 21.19 | 1,140,453 | +0.14(+0.66%) |
Jun 11, 2024 | 20.98 | 21.05 | 20.97 | 21.05 | 331,469 | +0.13(+0.62%) |
Jun 10, 2024 | 20.93 | 20.96 | 20.92 | 20.93 | 165,155 | +0.00(+0.00%) |
Jun 07, 2024 | 21.03 | 21.03 | 20.92 | 20.93 | 244,009 | -0.32(-1.49%) |
Jun 06, 2024 | 21.23 | 21.27 | 21.22 | 21.24 | 181,628 | +0.01(+0.05%) |
Jun 05, 2024 | 21.17 | 21.25 | 21.11 | 21.23 | 533,539 | +0.10(+0.47%) |
Jun 04, 2024 | 21.09 | 21.19 | 21.09 | 21.13 | 935,926 | +0.10(+0.47%) |