Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 21.50 | 21.61 | 21.40 | 21.53 | 84,739 | +0.10(+0.47%) |
Aug 19, 2024 | 21.31 | 21.48 | 21.28 | 21.43 | 89,702 | +0.16(+0.75%) |
Aug 16, 2024 | 21.24 | 21.32 | 21.20 | 21.27 | 100,921 | -0.05(-0.23%) |
Aug 15, 2024 | 21.18 | 21.38 | 21.17 | 21.32 | 108,854 | +0.18(+0.85%) |
Aug 14, 2024 | 21.00 | 21.20 | 20.94 | 21.14 | 77,885 | +0.20(+0.96%) |
Aug 13, 2024 | 20.88 | 21.02 | 20.78 | 20.94 | 135,111 | +0.19(+0.92%) |
Aug 12, 2024 | 20.94 | 21.06 | 20.70 | 20.75 | 131,097 | -0.17(-0.81%) |
Aug 09, 2024 | 20.98 | 21.05 | 20.76 | 20.92 | 107,865 | +0.06(+0.29%) |
Aug 08, 2024 | 20.64 | 21.07 | 20.64 | 20.86 | 179,096 | +0.29(+1.41%) |
Aug 07, 2024 | 21.20 | 21.20 | 20.51 | 20.57 | 179,093 | -0.28(-1.34%) |
Aug 06, 2024 | 20.58 | 21.06 | 20.58 | 20.85 | 214,173 | +0.23(+1.12%) |
Aug 05, 2024 | 20.91 | 21.00 | 20.32 | 20.62 | 357,010 | -1.07(-4.93%) |
Aug 02, 2024 | 21.78 | 21.80 | 21.37 | 21.69 | 115,709 | -0.19(-0.87%) |
Aug 01, 2024 | 21.58 | 21.95 | 21.58 | 21.88 | 121,809 | +0.39(+1.81%) |
Jul 31, 2024 | 21.92 | 21.95 | 21.48 | 21.49 | 156,978 | -0.30(-1.38%) |
Jul 30, 2024 | 21.63 | 21.80 | 21.56 | 21.79 | 110,476 | +0.23(+1.07%) |
Jul 29, 2024 | 21.55 | 21.65 | 21.46 | 21.56 | 93,969 | +0.06(+0.28%) |
Jul 26, 2024 | 21.40 | 21.61 | 21.40 | 21.50 | 107,076 | +0.19(+0.89%) |
Jul 25, 2024 | 21.41 | 21.60 | 21.31 | 21.31 | 112,347 | -0.11(-0.51%) |
Jul 24, 2024 | 21.49 | 21.54 | 21.37 | 21.42 | 136,159 | -0.15(-0.70%) |
Jul 23, 2024 | 21.53 | 21.60 | 21.39 | 21.57 | 127,672 | +0.16(+0.74%) |
Jul 22, 2024 | 21.37 | 21.52 | 21.28 | 21.41 | 213,314 | +0.17(+0.79%) |
Jul 19, 2024 | 21.00 | 21.25 | 20.91 | 21.24 | 344,738 | +0.28(+1.32%) |
Jul 18, 2024 | 21.15 | 21.30 | 20.93 | 20.96 | 157,854 | -0.28(-1.31%) |
Jul 17, 2024 | 21.03 | 21.33 | 21.03 | 21.24 | 137,615 | +0.17(+0.80%) |
Jul 16, 2024 | 21.11 | 21.21 | 21.06 | 21.07 | 201,048 | -0.07(-0.33%) |
Jul 15, 2024 | 21.08 | 21.27 | 21.02 | 21.14 | 199,656 | +0.23(+1.09%) |
Jul 12, 2024 | 20.83 | 20.96 | 20.77 | 20.92 | 103,721 | +0.09(+0.43%) |
Jul 11, 2024 | 20.67 | 20.83 | 20.67 | 20.83 | 138,339 | +0.20(+0.96%) |
Jul 10, 2024 | 20.60 | 20.63 | 20.47 | 20.63 | 102,843 | +0.18(+0.87%) |
Jul 09, 2024 | 20.43 | 20.50 | 20.35 | 20.45 | 183,988 | +0.03(+0.15%) |
Jul 08, 2024 | 20.38 | 20.45 | 20.28 | 20.42 | 176,715 | +0.27(+1.33%) |
Jul 05, 2024 | 20.13 | 20.15 | 20.03 | 20.15 | 72,645 | +0.07(+0.35%) |
Jul 03, 2024 | 20.14 | 20.24 | 20.04 | 20.08 | 82,928 | -0.08(-0.39%) |
Jul 02, 2024 | 20.15 | 20.21 | 20.06 | 20.16 | 89,736 | -0.05(-0.24%) |
Jul 01, 2024 | 20.23 | 20.28 | 20.14 | 20.21 | 123,334 | +0.00(+0.00%) |
Jun 28, 2024 | 20.26 | 20.26 | 20.15 | 20.21 | 118,830 | +0.07(+0.34%) |
Jun 27, 2024 | 20.09 | 20.16 | 20.07 | 20.14 | 102,170 | +0.08(+0.40%) |
Jun 26, 2024 | 20.03 | 20.14 | 19.99 | 20.06 | 71,708 | -0.11(-0.54%) |
Jun 25, 2024 | 20.18 | 20.18 | 20.01 | 20.17 | 108,390 | -0.01(-0.05%) |
Jun 24, 2024 | 20.18 | 20.18 | 19.96 | 20.18 | 95,132 | +0.00(+0.00%) |
Jun 21, 2024 | 20.06 | 20.18 | 20.02 | 20.18 | 83,503 | +0.19(+0.94%) |
Jun 20, 2024 | 19.71 | 19.99 | 19.68 | 19.99 | 110,312 | +0.29(+1.50%) |
Jun 18, 2024 | 19.89 | 19.95 | 19.67 | 19.70 | 103,943 | -0.18(-0.89%) |
Jun 17, 2024 | 19.80 | 19.90 | 19.77 | 19.88 | 71,289 | +0.13(+0.65%) |
Jun 14, 2024 | 19.74 | 19.83 | 19.66 | 19.75 | 77,202 | -0.13(-0.64%) |
Jun 13, 2024 | 19.91 | 19.91 | 19.82 | 19.88 | 100,511 | +0.00(+0.00%) |
Jun 12, 2024 | 19.90 | 19.95 | 19.82 | 19.88 | 103,441 | +0.01(+0.05%) |
Jun 11, 2024 | 19.87 | 19.90 | 19.78 | 19.87 | 47,365 | +0.01(+0.05%) |
Jun 10, 2024 | 19.88 | 19.89 | 19.78 | 19.86 | 79,641 | +0.00(+0.00%) |
Jun 07, 2024 | 19.83 | 19.95 | 19.81 | 19.86 | 56,431 | +0.05(+0.25%) |
Jun 06, 2024 | 19.95 | 19.95 | 19.81 | 19.81 | 61,814 | -0.14(-0.69%) |
Jun 05, 2024 | 19.86 | 19.97 | 19.77 | 19.94 | 93,714 | +0.19(+0.94%) |
Jun 04, 2024 | 19.76 | 19.84 | 19.68 | 19.76 | 115,813 | -0.06(-0.30%) |