Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.18 | 21.18 | 21.11 | 21.13 | 41,550 | -0.17(-0.80%) |
Aug 29, 2024 | 21.22 | 21.32 | 21.21 | 21.30 | 18,454 | +0.17(+0.80%) |
Aug 28, 2024 | 21.18 | 21.22 | 21.13 | 21.13 | 15,150 | -0.25(-1.17%) |
Aug 27, 2024 | 21.40 | 21.40 | 21.36 | 21.38 | 4,933 | +0.00(+0.00%) |
Aug 26, 2024 | 21.37 | 21.42 | 21.32 | 21.38 | 7,817 | +0.22(+1.04%) |
Aug 23, 2024 | 21.00 | 21.18 | 21.00 | 21.16 | 10,005 | +0.37(+1.78%) |
Aug 22, 2024 | 20.87 | 20.90 | 20.79 | 20.79 | 25,249 | -0.18(-0.85%) |
Aug 21, 2024 | 21.01 | 21.01 | 20.89 | 20.97 | 5,666 | -0.01(-0.03%) |
Aug 20, 2024 | 21.07 | 21.07 | 20.92 | 20.98 | 20,744 | -0.04(-0.21%) |
Aug 19, 2024 | 21.01 | 21.06 | 21.00 | 21.02 | 21,373 | +0.05(+0.24%) |
Aug 16, 2024 | 20.90 | 20.99 | 20.86 | 20.97 | 24,734 | -0.02(-0.08%) |
Aug 15, 2024 | 21.02 | 21.08 | 20.99 | 20.99 | 7,754 | +0.15(+0.72%) |
Aug 14, 2024 | 20.96 | 20.96 | 20.81 | 20.84 | 5,193 | -0.04(-0.19%) |
Aug 13, 2024 | 20.99 | 20.99 | 20.86 | 20.88 | 4,049 | -0.22(-1.04%) |
Aug 12, 2024 | 21.03 | 21.13 | 21.01 | 21.10 | 73,833 | +0.24(+1.13%) |
Aug 09, 2024 | 20.84 | 20.87 | 20.84 | 20.86 | 7,493 | +0.06(+0.29%) |
Aug 08, 2024 | 20.72 | 20.81 | 20.72 | 20.80 | 7,212 | +0.17(+0.83%) |
Aug 07, 2024 | 20.60 | 20.69 | 20.60 | 20.63 | 15,754 | +0.11(+0.55%) |
Aug 06, 2024 | 20.59 | 20.59 | 20.52 | 20.52 | 45,925 | -0.09(-0.46%) |
Aug 05, 2024 | 20.35 | 20.61 | 20.35 | 20.61 | 540,301 | -0.20(-0.96%) |
Aug 02, 2024 | 20.94 | 20.94 | 20.72 | 20.81 | 38,037 | -0.24(-1.14%) |
Aug 01, 2024 | 21.09 | 21.10 | 20.94 | 21.05 | 11,109 | -0.24(-1.11%) |
Jul 31, 2024 | 21.17 | 21.29 | 21.13 | 21.29 | 3,599 | +0.36(+1.71%) |
Jul 30, 2024 | 20.83 | 20.94 | 20.83 | 20.93 | 4,898 | -0.04(-0.17%) |
Jul 29, 2024 | 21.03 | 21.03 | 20.86 | 20.96 | 8,004 | -0.09(-0.42%) |
Jul 26, 2024 | 21.11 | 21.14 | 21.05 | 21.05 | 11,191 | -0.19(-0.88%) |
Jul 25, 2024 | 21.10 | 21.25 | 20.95 | 21.24 | 143,204 | -0.01(-0.05%) |
Jul 24, 2024 | 21.26 | 21.39 | 21.22 | 21.25 | 10,931 | -0.09(-0.42%) |
Jul 23, 2024 | 21.33 | 21.38 | 21.33 | 21.34 | 30,458 | -0.14(-0.65%) |
Jul 22, 2024 | 21.46 | 21.48 | 21.42 | 21.48 | 15,014 | +0.14(+0.63%) |
Jul 19, 2024 | 21.47 | 21.47 | 21.32 | 21.34 | 6,261 | -0.28(-1.27%) |
Jul 18, 2024 | 21.71 | 21.73 | 21.62 | 21.62 | 26,078 | -0.15(-0.70%) |
Jul 17, 2024 | 21.81 | 21.81 | 21.77 | 21.77 | 31,508 | -0.10(-0.45%) |
Jul 16, 2024 | 21.74 | 21.87 | 21.74 | 21.87 | 14,439 | +0.03(+0.14%) |
Jul 15, 2024 | 21.87 | 21.97 | 21.83 | 21.84 | 25,784 | -0.16(-0.73%) |
Jul 12, 2024 | 21.97 | 22.10 | 21.97 | 22.00 | 9,814 | -0.01(-0.05%) |
Jul 11, 2024 | 21.81 | 22.11 | 21.81 | 22.01 | 31,562 | +0.07(+0.32%) |
Jul 10, 2024 | 21.97 | 22.04 | 21.93 | 21.94 | 15,836 | -0.05(-0.24%) |
Jul 09, 2024 | 22.16 | 22.16 | 21.99 | 21.99 | 21,970 | -0.14(-0.62%) |
Jul 08, 2024 | 22.31 | 22.31 | 22.13 | 22.13 | 13,108 | -0.32(-1.40%) |
Jul 05, 2024 | 22.39 | 22.47 | 22.39 | 22.45 | 27,165 | +0.18(+0.82%) |
Jul 03, 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 5,069 | +0.18(+0.83%) |
Jul 02, 2024 | 22.11 | 22.11 | 22.04 | 22.08 | 20,251 | +0.01(+0.05%) |
Jul 01, 2024 | 22.04 | 22.09 | 22.02 | 22.07 | 6,303 | +0.14(+0.64%) |
Jun 28, 2024 | 22.08 | 22.08 | 21.91 | 21.93 | 8,520 | -0.05(-0.25%) |
Jun 27, 2024 | 22.05 | 22.06 | 21.95 | 21.98 | 4,854 | +0.11(+0.53%) |
Jun 26, 2024 | 21.88 | 21.97 | 21.84 | 21.87 | 607,405 | -0.06(-0.27%) |
Jun 25, 2024 | 22.02 | 22.02 | 21.90 | 21.93 | 24,503 | -0.23(-1.06%) |
Jun 24, 2024 | 22.00 | 22.18 | 22.00 | 22.16 | 8,227 | +0.18(+0.82%) |
Jun 21, 2024 | 22.10 | 22.10 | 21.97 | 21.98 | 7,555 | -0.24(-1.06%) |
Jun 20, 2024 | 22.28 | 22.30 | 22.19 | 22.22 | 9,656 | +0.07(+0.32%) |
Jun 18, 2024 | 22.03 | 22.17 | 22.00 | 22.15 | 31,772 | +0.14(+0.65%) |
Jun 17, 2024 | 21.91 | 22.02 | 21.91 | 22.01 | 20,052 | -0.04(-0.18%) |
Jun 14, 2024 | 22.11 | 22.11 | 22.03 | 22.05 | 57,351 | -0.00(-0.01%) |
Jun 13, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 12,381 | -0.05(-0.24%) |
Jun 12, 2024 | 22.16 | 22.21 | 22.10 | 22.10 | 16,233 | +0.06(+0.26%) |
Jun 11, 2024 | 22.01 | 22.08 | 22.01 | 22.05 | 18,134 | -0.01(-0.07%) |
Jun 10, 2024 | 22.02 | 22.11 | 22.00 | 22.06 | 6,458 | +0.19(+0.87%) |
Jun 07, 2024 | 21.88 | 21.93 | 21.87 | 21.87 | 9,921 | -0.39(-1.74%) |
Jun 06, 2024 | 22.14 | 22.29 | 22.14 | 22.26 | 18,055 | +0.27(+1.24%) |
Jun 05, 2024 | 21.90 | 22.01 | 21.90 | 21.98 | 15,982 | +0.11(+0.53%) |
Jun 04, 2024 | 21.95 | 21.96 | 21.86 | 21.87 | 14,125 | -0.25(-1.13%) |