Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.57 | 22.70 | 22.44 | 22.70 | 18,714 | -0.05(-0.22%) |
Aug 29, 2024 | 22.73 | 22.77 | 22.67 | 22.75 | 44,763 | +0.00(+0.00%) |
Aug 28, 2024 | 22.35 | 22.88 | 22.30 | 22.75 | 40,154 | +0.37(+1.65%) |
Aug 27, 2024 | 22.10 | 22.71 | 21.98 | 22.38 | 102,992 | +0.14(+0.63%) |
Aug 26, 2024 | 22.40 | 22.40 | 22.17 | 22.24 | 69,700 | -0.12(-0.54%) |
Aug 23, 2024 | 22.38 | 22.50 | 22.23 | 22.36 | 35,536 | +0.14(+0.63%) |
Aug 22, 2024 | 22.38 | 22.39 | 22.11 | 22.22 | 9,505 | -0.05(-0.22%) |
Aug 21, 2024 | 22.22 | 22.31 | 21.98 | 22.27 | 14,614 | +0.22(+1.00%) |
Aug 20, 2024 | 22.17 | 22.17 | 21.84 | 22.05 | 17,458 | -0.12(-0.54%) |
Aug 19, 2024 | 22.02 | 22.23 | 22.02 | 22.17 | 11,899 | +0.15(+0.68%) |
Aug 16, 2024 | 22.14 | 22.45 | 21.97 | 22.02 | 16,827 | -0.10(-0.45%) |
Aug 15, 2024 | 21.80 | 22.20 | 21.80 | 22.12 | 105,558 | +0.53(+2.45%) |
Aug 14, 2024 | 21.50 | 21.63 | 21.48 | 21.59 | 15,537 | -0.08(-0.37%) |
Aug 13, 2024 | 21.88 | 22.05 | 21.49 | 21.67 | 22,980 | -0.09(-0.41%) |
Aug 12, 2024 | 21.31 | 21.85 | 21.27 | 21.76 | 94,231 | +0.66(+3.13%) |
Aug 09, 2024 | 21.02 | 21.23 | 20.66 | 21.10 | 107,261 | -0.04(-0.19%) |
Aug 08, 2024 | 21.70 | 21.70 | 21.10 | 21.14 | 92,307 | -0.09(-0.42%) |
Aug 07, 2024 | 21.13 | 21.27 | 20.93 | 21.23 | 71,373 | +0.13(+0.62%) |
Aug 06, 2024 | 21.17 | 21.60 | 21.00 | 21.10 | 76,814 | -0.17(-0.80%) |
Aug 05, 2024 | 20.96 | 21.40 | 20.73 | 21.27 | 57,811 | +0.16(+0.76%) |
Aug 02, 2024 | 20.96 | 21.20 | 20.96 | 21.11 | 32,886 | +0.01(+0.05%) |
Aug 01, 2024 | 21.41 | 21.41 | 21.03 | 21.10 | 43,469 | -0.41(-1.91%) |
Jul 31, 2024 | 21.92 | 22.02 | 21.51 | 21.51 | 39,624 | -0.30(-1.38%) |
Jul 30, 2024 | 21.85 | 22.06 | 21.77 | 21.81 | 40,763 | -0.05(-0.23%) |
Jul 29, 2024 | 22.41 | 22.41 | 21.85 | 21.86 | 27,346 | -0.51(-2.28%) |
Jul 26, 2024 | 21.52 | 22.37 | 21.52 | 22.37 | 53,822 | +0.52(+2.38%) |
Jul 25, 2024 | 22.15 | 22.20 | 21.70 | 21.85 | 57,893 | -0.33(-1.49%) |
Jul 24, 2024 | 22.36 | 22.36 | 21.92 | 22.18 | 45,542 | -0.23(-1.03%) |
Jul 23, 2024 | 21.86 | 22.48 | 21.86 | 22.41 | 63,892 | +0.44(+2.00%) |
Jul 22, 2024 | 22.03 | 22.04 | 21.95 | 21.97 | 42,056 | -0.05(-0.23%) |
Jul 19, 2024 | 22.34 | 22.38 | 22.02 | 22.02 | 22,440 | -0.28(-1.26%) |
Jul 18, 2024 | 22.43 | 22.43 | 22.21 | 22.30 | 29,693 | -0.12(-0.54%) |
Jul 17, 2024 | 22.35 | 22.48 | 22.23 | 22.42 | 73,225 | +0.18(+0.81%) |
Jul 16, 2024 | 22.16 | 22.48 | 21.98 | 22.24 | 53,657 | +0.27(+1.23%) |
Jul 15, 2024 | 21.80 | 22.17 | 21.80 | 21.97 | 68,360 | +0.25(+1.15%) |
Jul 12, 2024 | 21.67 | 21.84 | 21.64 | 21.72 | 41,905 | +0.15(+0.70%) |
Jul 11, 2024 | 20.94 | 21.67 | 20.94 | 21.57 | 41,926 | +0.58(+2.76%) |
Jul 10, 2024 | 20.84 | 21.07 | 20.75 | 20.99 | 15,998 | +0.04(+0.19%) |
Jul 09, 2024 | 21.08 | 21.08 | 20.82 | 20.95 | 19,114 | -0.01(-0.05%) |
Jul 08, 2024 | 20.92 | 21.36 | 20.91 | 20.96 | 33,150 | +0.00(+0.00%) |
Jul 05, 2024 | 21.45 | 21.45 | 20.81 | 20.96 | 28,528 | -0.44(-2.06%) |
Jul 03, 2024 | 21.60 | 21.69 | 21.36 | 21.40 | 13,579 | -0.20(-0.93%) |
Jul 02, 2024 | 21.12 | 21.71 | 21.12 | 21.60 | 48,006 | +0.37(+1.74%) |
Jul 01, 2024 | 21.29 | 21.32 | 21.07 | 21.23 | 41,387 | +0.10(+0.47%) |
Jun 28, 2024 | 20.66 | 21.36 | 20.65 | 21.13 | 930,036 | +0.39(+1.88%) |
Jun 27, 2024 | 20.59 | 21.05 | 20.50 | 20.74 | 57,377 | +0.06(+0.29%) |
Jun 26, 2024 | 20.50 | 20.74 | 20.27 | 20.68 | 55,840 | +0.08(+0.39%) |
Jun 25, 2024 | 20.55 | 20.66 | 20.52 | 20.60 | 25,840 | +0.07(+0.34%) |
Jun 24, 2024 | 20.89 | 20.89 | 20.53 | 20.53 | 24,003 | -0.34(-1.63%) |
Jun 21, 2024 | 20.76 | 20.87 | 20.66 | 20.87 | 35,710 | +0.22(+1.07%) |
Jun 20, 2024 | 20.81 | 21.12 | 20.65 | 20.65 | 31,363 | -0.16(-0.77%) |
Jun 18, 2024 | 21.00 | 21.20 | 20.81 | 20.81 | 24,127 | -0.15(-0.72%) |
Jun 17, 2024 | 20.92 | 21.16 | 20.92 | 20.96 | 22,991 | -0.04(-0.19%) |
Jun 14, 2024 | 21.01 | 21.11 | 21.00 | 21.00 | 21,056 | +0.00(+0.00%) |
Jun 13, 2024 | 20.95 | 21.12 | 20.95 | 21.00 | 25,276 | -0.06(-0.28%) |
Jun 12, 2024 | 21.33 | 21.33 | 20.91 | 21.06 | 34,251 | +0.13(+0.62%) |
Jun 11, 2024 | 20.92 | 21.07 | 20.92 | 20.93 | 37,764 | -0.04(-0.19%) |
Jun 10, 2024 | 20.91 | 21.08 | 20.89 | 20.97 | 30,429 | +0.03(+0.14%) |
Jun 07, 2024 | 21.05 | 21.13 | 20.91 | 20.94 | 17,441 | +0.16(+0.77%) |
Jun 06, 2024 | 21.22 | 21.22 | 20.78 | 20.78 | 16,184 | -0.09(-0.43%) |
Jun 05, 2024 | 20.87 | 21.02 | 20.87 | 20.87 | 13,264 | -0.06(-0.29%) |
Jun 04, 2024 | 20.82 | 20.97 | 20.78 | 20.93 | 17,566 | +0.00(+0.00%) |