Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.32 | 22.36 | 22.29 | 22.36 | 10,141 | +0.06(+0.27%) |
Aug 15, 2024 | 22.26 | 22.30 | 22.18 | 22.30 | 87,400 | +0.23(+1.04%) |
Aug 14, 2024 | 22.03 | 22.13 | 22.03 | 22.07 | 31,196 | +0.02(+0.10%) |
Aug 13, 2024 | 21.95 | 22.07 | 21.93 | 22.05 | 57,331 | +0.24(+1.08%) |
Aug 12, 2024 | 21.81 | 21.85 | 21.77 | 21.81 | 23,236 | +0.01(+0.06%) |
Aug 09, 2024 | 21.75 | 21.84 | 21.75 | 21.80 | 7,052 | +0.00(+0.00%) |
Aug 08, 2024 | 21.69 | 21.81 | 21.69 | 21.80 | 25,368 | +0.18(+0.83%) |
Aug 07, 2024 | 21.77 | 21.79 | 21.56 | 21.62 | 47,810 | +0.07(+0.32%) |
Aug 06, 2024 | 21.44 | 21.60 | 21.40 | 21.55 | 149,985 | +0.07(+0.33%) |
Aug 05, 2024 | 21.17 | 21.65 | 21.17 | 21.48 | 13,306 | -0.28(-1.30%) |
Aug 02, 2024 | 21.82 | 21.82 | 21.70 | 21.76 | 45,492 | -0.18(-0.83%) |
Aug 01, 2024 | 22.15 | 22.17 | 21.90 | 21.95 | 37,232 | -0.36(-1.59%) |
Jul 31, 2024 | 22.30 | 22.39 | 22.26 | 22.30 | 17,067 | +0.21(+0.95%) |
Jul 30, 2024 | 22.08 | 22.14 | 22.06 | 22.09 | 53,190 | -0.01(-0.05%) |
Jul 29, 2024 | 22.12 | 22.13 | 22.04 | 22.10 | 31,843 | -0.01(-0.05%) |
Jul 26, 2024 | 22.01 | 22.15 | 22.01 | 22.11 | 8,906 | +0.12(+0.55%) |
Jul 25, 2024 | 21.98 | 22.06 | 21.86 | 21.99 | 31,543 | -0.09(-0.40%) |
Jul 24, 2024 | 22.12 | 22.21 | 22.02 | 22.08 | 16,830 | -0.14(-0.61%) |
Jul 23, 2024 | 22.21 | 22.24 | 22.16 | 22.21 | 38,591 | -0.07(-0.31%) |
Jul 22, 2024 | 22.29 | 22.31 | 22.17 | 22.28 | 68,158 | +0.13(+0.58%) |
Jul 19, 2024 | 22.23 | 22.23 | 22.11 | 22.16 | 22,492 | -0.08(-0.38%) |
Jul 18, 2024 | 22.39 | 22.39 | 22.20 | 22.24 | 191,450 | -0.11(-0.49%) |
Jul 17, 2024 | 22.28 | 22.40 | 22.28 | 22.35 | 183,064 | -0.02(-0.09%) |
Jul 16, 2024 | 22.33 | 22.44 | 22.30 | 22.37 | 33,303 | -0.02(-0.09%) |
Jul 15, 2024 | 22.47 | 22.47 | 22.31 | 22.39 | 32,775 | -0.03(-0.13%) |
Jul 12, 2024 | 22.43 | 22.51 | 22.42 | 22.42 | 75,137 | +0.10(+0.45%) |
Jul 11, 2024 | 22.35 | 22.38 | 22.28 | 22.32 | 362,000 | +0.08(+0.36%) |
Jul 10, 2024 | 22.15 | 22.29 | 22.15 | 22.24 | 277,966 | +0.12(+0.54%) |
Jul 09, 2024 | 22.17 | 22.17 | 22.07 | 22.12 | 77,864 | -0.07(-0.31%) |
Jul 08, 2024 | 22.25 | 22.25 | 22.13 | 22.19 | 52,716 | -0.03(-0.14%) |
Jul 05, 2024 | 22.17 | 22.26 | 22.13 | 22.22 | 21,833 | +0.08(+0.36%) |
Jul 03, 2024 | 22.11 | 22.15 | 22.09 | 22.14 | 8,678 | +0.16(+0.74%) |
Jul 02, 2024 | 21.92 | 22.02 | 21.89 | 21.98 | 52,443 | +0.06(+0.26%) |
Jul 01, 2024 | 21.99 | 22.04 | 21.89 | 21.92 | 22,364 | +0.06(+0.27%) |
Jun 28, 2024 | 21.83 | 21.93 | 21.83 | 21.86 | 86,511 | -0.05(-0.23%) |
Jun 27, 2024 | 21.93 | 21.94 | 21.87 | 21.91 | 38,472 | +0.01(+0.05%) |
Jun 26, 2024 | 21.89 | 21.93 | 21.84 | 21.90 | 228,658 | -0.08(-0.38%) |
Jun 25, 2024 | 21.92 | 21.99 | 21.90 | 21.98 | 385,448 | +0.05(+0.23%) |
Jun 24, 2024 | 21.98 | 22.01 | 21.89 | 21.93 | 67,012 | +0.03(+0.15%) |
Jun 21, 2024 | 21.90 | 21.92 | 21.79 | 21.90 | 75,214 | -0.12(-0.55%) |
Jun 20, 2024 | 21.92 | 22.05 | 21.92 | 22.02 | 79,048 | +0.02(+0.11%) |
Jun 18, 2024 | 21.99 | 22.03 | 21.92 | 22.00 | 23,290 | +0.08(+0.35%) |
Jun 17, 2024 | 21.77 | 21.94 | 21.72 | 21.92 | 9,356 | +0.09(+0.41%) |
Jun 14, 2024 | 21.84 | 21.85 | 21.76 | 21.83 | 27,201 | -0.27(-1.20%) |
Jun 13, 2024 | 22.27 | 22.27 | 22.00 | 22.10 | 19,731 | -0.30(-1.35%) |
Jun 12, 2024 | 22.46 | 22.56 | 22.38 | 22.40 | 12,378 | +0.27(+1.21%) |
Jun 11, 2024 | 22.10 | 22.19 | 22.07 | 22.13 | 39,671 | -0.29(-1.27%) |
Jun 10, 2024 | 22.29 | 22.43 | 22.29 | 22.42 | 3,353 | -0.03(-0.16%) |
Jun 07, 2024 | 22.49 | 22.56 | 22.39 | 22.45 | 6,371 | -0.24(-1.06%) |
Jun 06, 2024 | 22.58 | 22.71 | 22.58 | 22.69 | 4,166 | +0.10(+0.44%) |
Jun 05, 2024 | 22.59 | 22.61 | 22.41 | 22.59 | 13,413 | +0.15(+0.65%) |
Jun 04, 2024 | 22.37 | 22.47 | 22.32 | 22.44 | 13,706 | -0.02(-0.09%) |