Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.10 | 22.48 | 22.10 | 22.42 | 221,262 | +0.41(+1.86%) |
Aug 22, 2024 | 22.22 | 22.22 | 22.00 | 22.01 | 188,166 | -0.29(-1.30%) |
Aug 21, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 164,577 | +0.14(+0.63%) |
Aug 20, 2024 | 22.30 | 22.30 | 22.14 | 22.16 | 193,755 | -0.26(-1.16%) |
Aug 19, 2024 | 22.25 | 22.42 | 22.25 | 22.42 | 129,322 | +0.19(+0.85%) |
Aug 16, 2024 | 22.14 | 22.27 | 22.12 | 22.23 | 157,574 | +0.09(+0.41%) |
Aug 15, 2024 | 22.01 | 22.21 | 22.01 | 22.14 | 182,050 | +0.16(+0.73%) |
Aug 14, 2024 | 22.00 | 22.02 | 21.94 | 21.98 | 105,994 | +0.05(+0.23%) |
Aug 13, 2024 | 21.78 | 21.96 | 21.75 | 21.93 | 223,904 | +0.26(+1.20%) |
Aug 12, 2024 | 21.81 | 21.81 | 21.61 | 21.67 | 200,634 | -0.09(-0.41%) |
Aug 09, 2024 | 21.74 | 21.77 | 21.63 | 21.76 | 147,377 | +0.04(+0.18%) |
Aug 08, 2024 | 21.56 | 21.75 | 21.51 | 21.72 | 132,658 | +0.28(+1.31%) |
Aug 07, 2024 | 21.61 | 21.77 | 21.41 | 21.44 | 194,046 | +0.12(+0.56%) |
Aug 06, 2024 | 21.13 | 21.50 | 21.04 | 21.32 | 258,495 | +0.27(+1.28%) |
Aug 05, 2024 | 21.07 | 21.23 | 20.72 | 21.05 | 468,628 | -0.94(-4.27%) |
Aug 02, 2024 | 22.06 | 22.06 | 21.79 | 21.99 | 289,380 | -0.17(-0.77%) |
Aug 01, 2024 | 22.50 | 22.53 | 22.05 | 22.16 | 309,700 | -0.34(-1.51%) |
Jul 31, 2024 | 22.59 | 22.69 | 22.46 | 22.50 | 180,794 | +0.08(+0.36%) |
Jul 30, 2024 | 22.34 | 22.43 | 22.30 | 22.42 | 116,882 | +0.01(+0.04%) |
Jul 29, 2024 | 22.49 | 22.50 | 22.38 | 22.41 | 148,801 | -0.06(-0.27%) |
Jul 26, 2024 | 22.38 | 22.52 | 22.34 | 22.47 | 152,449 | +0.25(+1.13%) |
Jul 25, 2024 | 22.18 | 22.46 | 22.18 | 22.22 | 200,526 | -0.03(-0.13%) |
Jul 24, 2024 | 22.54 | 22.61 | 22.25 | 22.25 | 207,126 | -0.36(-1.59%) |
Jul 23, 2024 | 22.64 | 22.64 | 22.53 | 22.61 | 140,090 | -0.15(-0.66%) |
Jul 22, 2024 | 22.65 | 22.77 | 22.53 | 22.76 | 134,827 | +0.24(+1.07%) |
Jul 19, 2024 | 22.55 | 22.59 | 22.46 | 22.52 | 237,183 | -0.08(-0.35%) |
Jul 18, 2024 | 22.86 | 22.90 | 22.56 | 22.60 | 276,131 | -0.16(-0.70%) |
Jul 17, 2024 | 22.72 | 22.89 | 22.72 | 22.76 | 202,482 | -0.09(-0.39%) |
Jul 16, 2024 | 22.65 | 22.85 | 22.57 | 22.85 | 197,531 | +0.23(+1.02%) |
Jul 15, 2024 | 22.60 | 22.66 | 22.47 | 22.62 | 268,692 | +0.00(+0.00%) |
Jul 12, 2024 | 22.56 | 22.72 | 22.56 | 22.62 | 278,774 | +0.07(+0.31%) |
Jul 11, 2024 | 22.30 | 22.55 | 22.20 | 22.55 | 361,310 | +0.31(+1.39%) |
Jul 10, 2024 | 22.09 | 22.24 | 22.09 | 22.24 | 240,033 | +0.15(+0.68%) |
Jul 09, 2024 | 22.01 | 22.11 | 21.94 | 22.09 | 163,253 | +0.07(+0.32%) |
Jul 08, 2024 | 22.06 | 22.13 | 21.98 | 22.02 | 212,293 | -0.12(-0.54%) |
Jul 05, 2024 | 22.11 | 22.14 | 22.04 | 22.14 | 227,942 | +0.01(+0.05%) |
Jul 03, 2024 | 21.98 | 22.19 | 21.98 | 22.13 | 201,025 | +0.15(+0.68%) |
Jul 02, 2024 | 21.81 | 21.98 | 21.71 | 21.98 | 233,794 | +0.21(+0.96%) |
Jul 01, 2024 | 21.99 | 22.00 | 21.75 | 21.77 | 261,988 | -0.06(-0.27%) |
Jun 28, 2024 | 21.86 | 21.91 | 21.76 | 21.83 | 114,849 | +0.07(+0.32%) |
Jun 27, 2024 | 21.81 | 21.84 | 21.69 | 21.76 | 257,153 | -0.07(-0.32%) |
Jun 26, 2024 | 21.72 | 21.84 | 21.71 | 21.83 | 145,282 | -0.01(-0.05%) |
Jun 25, 2024 | 21.97 | 22.00 | 21.78 | 21.84 | 231,923 | -0.16(-0.72%) |
Jun 24, 2024 | 21.86 | 22.04 | 21.84 | 22.00 | 211,136 | +0.21(+0.96%) |
Jun 21, 2024 | 21.87 | 21.91 | 21.75 | 21.79 | 188,402 | -0.03(-0.14%) |
Jun 20, 2024 | 21.80 | 21.88 | 21.76 | 21.82 | 257,704 | +0.07(+0.32%) |
Jun 18, 2024 | 21.66 | 21.78 | 21.57 | 21.75 | 134,821 | +0.18(+0.83%) |
Jun 17, 2024 | 21.40 | 21.59 | 21.40 | 21.57 | 170,160 | +0.12(+0.55%) |
Jun 14, 2024 | 21.49 | 21.51 | 21.40 | 21.45 | 220,580 | -0.16(-0.73%) |
Jun 13, 2024 | 21.74 | 21.83 | 21.52 | 21.61 | 231,682 | -0.25(-1.13%) |
Jun 12, 2024 | 22.01 | 22.03 | 21.80 | 21.86 | 238,152 | +0.15(+0.68%) |
Jun 11, 2024 | 21.85 | 21.85 | 21.62 | 21.71 | 211,603 | -0.33(-1.48%) |
Jun 10, 2024 | 22.00 | 22.08 | 21.89 | 22.04 | 174,010 | +0.00(+0.00%) |
Jun 07, 2024 | 22.25 | 22.25 | 22.03 | 22.04 | 227,033 | -0.27(-1.20%) |
Jun 06, 2024 | 22.33 | 22.38 | 22.26 | 22.31 | 229,924 | -0.07(-0.31%) |
Jun 05, 2024 | 22.38 | 22.40 | 22.20 | 22.38 | 346,292 | +0.05(+0.22%) |
Jun 04, 2024 | 22.43 | 22.43 | 22.28 | 22.33 | 254,452 | -0.12(-0.53%) |