Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 22.15 | 22.27 | 22.13 | 22.22 | 1,268,258 | +0.07(+0.32%) |
Aug 20, 2024 | 22.12 | 22.17 | 22.11 | 22.15 | 2,456,427 | +0.03(+0.14%) |
Aug 19, 2024 | 22.13 | 22.14 | 22.11 | 22.12 | 1,012,974 | -0.01(-0.05%) |
Aug 16, 2024 | 22.12 | 22.19 | 22.11 | 22.13 | 1,470,323 | +0.00(+0.00%) |
Aug 15, 2024 | 22.10 | 22.16 | 22.09 | 22.13 | 1,220,523 | +0.03(+0.14%) |
Aug 14, 2024 | 22.11 | 22.14 | 22.10 | 22.10 | 1,496,390 | -0.02(-0.11%) |
Aug 13, 2024 | 22.12 | 22.17 | 22.12 | 22.12 | 1,072,308 | +0.00(+0.02%) |
Aug 12, 2024 | 22.11 | 22.14 | 22.11 | 22.12 | 792,204 | +0.01(+0.05%) |
Aug 09, 2024 | 22.14 | 22.15 | 22.10 | 22.11 | 845,010 | +0.00(+0.00%) |
Aug 08, 2024 | 22.10 | 22.16 | 22.08 | 22.11 | 840,977 | +0.00(+0.00%) |
Aug 07, 2024 | 22.14 | 22.14 | 22.07 | 22.11 | 1,141,059 | +0.01(+0.05%) |
Aug 06, 2024 | 22.04 | 22.15 | 22.03 | 22.10 | 1,080,593 | +0.11(+0.50%) |
Aug 05, 2024 | 22.01 | 22.07 | 21.96 | 21.99 | 3,017,136 | -0.16(-0.72%) |
Aug 02, 2024 | 22.10 | 22.19 | 22.10 | 22.15 | 783,144 | +0.01(+0.05%) |
Aug 01, 2024 | 22.10 | 22.16 | 22.10 | 22.14 | 712,056 | +0.04(+0.18%) |
Jul 31, 2024 | 22.09 | 22.20 | 22.08 | 22.10 | 502,975 | +0.00(+0.00%) |
Jul 30, 2024 | 22.03 | 22.10 | 22.02 | 22.10 | 622,442 | +0.08(+0.36%) |
Jul 29, 2024 | 22.06 | 22.07 | 22.02 | 22.02 | 1,292,783 | -0.03(-0.14%) |
Jul 26, 2024 | 22.05 | 22.07 | 22.02 | 22.05 | 926,739 | +0.01(+0.05%) |
Jul 25, 2024 | 22.07 | 22.10 | 22.02 | 22.04 | 1,087,910 | -0.01(-0.05%) |
Jul 24, 2024 | 22.08 | 22.14 | 22.03 | 22.05 | 1,252,974 | -0.03(-0.14%) |
Jul 23, 2024 | 22.12 | 22.16 | 22.07 | 22.08 | 789,633 | -0.12(-0.54%) |
Jul 22, 2024 | 22.05 | 22.20 | 22.03 | 22.20 | 1,052,049 | +0.14(+0.63%) |
Jul 19, 2024 | 22.05 | 22.07 | 22.01 | 22.06 | 754,390 | +0.01(+0.05%) |
Jul 18, 2024 | 22.02 | 22.05 | 22.01 | 22.05 | 839,134 | +0.02(+0.09%) |
Jul 17, 2024 | 22.00 | 22.05 | 21.98 | 22.03 | 1,360,761 | -0.01(-0.05%) |
Jul 16, 2024 | 22.01 | 22.06 | 22.00 | 22.04 | 1,857,308 | +0.02(+0.09%) |
Jul 15, 2024 | 22.00 | 22.05 | 21.99 | 22.02 | 641,078 | -0.03(-0.14%) |
Jul 12, 2024 | 22.01 | 22.05 | 22.00 | 22.05 | 504,423 | +0.06(+0.27%) |
Jul 11, 2024 | 22.12 | 22.15 | 21.99 | 21.99 | 1,144,083 | -0.06(-0.27%) |
Jul 10, 2024 | 22.01 | 22.07 | 22.00 | 22.05 | 683,579 | +0.05(+0.23%) |
Jul 09, 2024 | 21.95 | 22.02 | 21.93 | 22.00 | 977,256 | +0.01(+0.05%) |
Jul 08, 2024 | 22.00 | 22.05 | 21.92 | 21.99 | 928,224 | +0.01(+0.05%) |
Jul 05, 2024 | 21.96 | 22.07 | 21.96 | 21.98 | 903,445 | -0.05(-0.23%) |
Jul 03, 2024 | 21.90 | 22.04 | 21.88 | 22.03 | 766,284 | +0.15(+0.69%) |
Jul 02, 2024 | 21.91 | 21.94 | 21.88 | 21.88 | 1,839,042 | -0.03(-0.14%) |
Jul 01, 2024 | 21.97 | 22.00 | 21.91 | 21.91 | 927,517 | -0.04(-0.18%) |
Jun 28, 2024 | 22.02 | 22.02 | 21.91 | 21.95 | 1,340,920 | -0.06(-0.27%) |
Jun 27, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 1,041,814 | -0.02(-0.09%) |
Jun 26, 2024 | 21.92 | 22.05 | 21.91 | 22.03 | 1,050,624 | +0.10(+0.46%) |
Jun 25, 2024 | 21.92 | 21.94 | 21.91 | 21.93 | 920,916 | +0.00(+0.00%) |
Jun 24, 2024 | 21.93 | 21.95 | 21.92 | 21.93 | 819,217 | +0.01(+0.05%) |
Jun 21, 2024 | 21.99 | 21.99 | 21.87 | 21.92 | 2,077,977 | -0.07(-0.32%) |
Jun 20, 2024 | 21.95 | 21.99 | 21.91 | 21.99 | 966,411 | +0.01(+0.05%) |
Jun 18, 2024 | 21.88 | 21.99 | 21.88 | 21.98 | 981,098 | +0.02(+0.09%) |
Jun 17, 2024 | 21.90 | 21.97 | 21.82 | 21.96 | 1,396,254 | +0.03(+0.14%) |
Jun 14, 2024 | 21.99 | 22.01 | 21.83 | 21.93 | 1,605,286 | -0.05(-0.23%) |
Jun 13, 2024 | 22.01 | 22.05 | 21.98 | 21.98 | 1,088,734 | -0.04(-0.18%) |
Jun 12, 2024 | 22.06 | 22.08 | 21.99 | 22.02 | 1,537,940 | +0.03(+0.14%) |
Jun 11, 2024 | 21.97 | 22.08 | 21.96 | 21.99 | 1,948,582 | -0.03(-0.14%) |
Jun 10, 2024 | 22.00 | 22.05 | 21.96 | 22.02 | 752,532 | -0.01(-0.05%) |
Jun 07, 2024 | 22.00 | 22.06 | 21.98 | 22.03 | 1,805,400 | +0.03(+0.14%) |
Jun 06, 2024 | 22.00 | 22.11 | 21.95 | 22.00 | 1,791,389 | -0.02(-0.09%) |
Jun 05, 2024 | 21.96 | 22.09 | 21.93 | 22.02 | 1,906,347 | +0.02(+0.09%) |
Jun 04, 2024 | 21.95 | 22.03 | 21.91 | 22.00 | 2,178,716 | +0.02(+0.09%) |