Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 21.89 | 21.91 | 21.86 | 21.87 | 152,499 | -0.02(-0.09%) |
Aug 27, 2024 | 21.84 | 21.89 | 21.84 | 21.89 | 170,794 | +0.00(+0.00%) |
Aug 26, 2024 | 21.93 | 21.93 | 21.86 | 21.89 | 205,062 | -0.02(-0.09%) |
Aug 23, 2024 | 21.85 | 21.91 | 21.82 | 21.91 | 129,969 | +0.09(+0.44%) |
Aug 22, 2024 | 21.85 | 21.86 | 21.79 | 21.82 | 189,707 | -0.11(-0.52%) |
Aug 21, 2024 | 21.86 | 21.94 | 21.84 | 21.93 | 259,555 | +0.07(+0.32%) |
Aug 20, 2024 | 21.81 | 21.86 | 21.81 | 21.86 | 250,592 | +0.07(+0.32%) |
Aug 19, 2024 | 21.76 | 21.81 | 21.76 | 21.79 | 132,839 | +0.03(+0.14%) |
Aug 16, 2024 | 21.75 | 21.76 | 21.70 | 21.76 | 120,676 | +0.05(+0.23%) |
Aug 15, 2024 | 21.67 | 21.72 | 21.66 | 21.71 | 200,811 | -0.08(-0.37%) |
Aug 14, 2024 | 21.77 | 21.82 | 21.77 | 21.79 | 116,442 | +0.02(+0.09%) |
Aug 13, 2024 | 21.75 | 21.77 | 21.72 | 21.77 | 165,172 | +0.07(+0.32%) |
Aug 12, 2024 | 21.66 | 21.70 | 21.62 | 21.70 | 232,475 | +0.05(+0.23%) |
Aug 09, 2024 | 21.66 | 21.66 | 21.63 | 21.65 | 122,289 | +0.02(+0.09%) |
Aug 08, 2024 | 21.55 | 21.63 | 21.54 | 21.63 | 188,453 | +0.03(+0.14%) |
Aug 07, 2024 | 21.63 | 21.64 | 21.58 | 21.60 | 291,575 | -0.08(-0.37%) |
Aug 06, 2024 | 21.79 | 21.79 | 21.65 | 21.68 | 212,752 | -0.14(-0.64%) |
Aug 05, 2024 | 21.96 | 21.96 | 21.75 | 21.82 | 267,575 | -0.01(-0.05%) |
Aug 02, 2024 | 21.74 | 21.83 | 21.70 | 21.83 | 181,028 | +0.26(+1.21%) |
Aug 01, 2024 | 21.55 | 21.59 | 21.52 | 21.57 | 339,342 | +0.04(+0.19%) |
Jul 31, 2024 | 21.49 | 21.55 | 21.46 | 21.53 | 342,384 | +0.10(+0.47%) |
Jul 30, 2024 | 21.45 | 21.45 | 21.39 | 21.43 | 222,372 | +0.02(+0.07%) |
Jul 29, 2024 | 21.45 | 21.45 | 21.39 | 21.41 | 140,675 | +0.03(+0.14%) |
Jul 26, 2024 | 21.39 | 21.39 | 21.34 | 21.39 | 190,460 | +0.10(+0.45%) |
Jul 25, 2024 | 21.33 | 21.33 | 21.27 | 21.29 | 105,001 | +0.02(+0.09%) |
Jul 24, 2024 | 21.35 | 21.35 | 21.24 | 21.27 | 3,347,166 | -0.05(-0.23%) |
Jul 23, 2024 | 21.33 | 21.34 | 21.31 | 21.32 | 164,652 | +0.00(+0.00%) |
Jul 22, 2024 | 21.34 | 21.35 | 21.27 | 21.32 | 111,525 | +0.01(+0.05%) |
Jul 19, 2024 | 21.40 | 21.40 | 21.30 | 21.31 | 173,455 | -0.06(-0.28%) |
Jul 18, 2024 | 21.39 | 21.41 | 21.36 | 21.37 | 137,364 | -0.06(-0.28%) |
Jul 17, 2024 | 21.40 | 21.43 | 21.36 | 21.43 | 189,892 | +0.01(+0.05%) |
Jul 16, 2024 | 21.37 | 21.42 | 21.34 | 21.42 | 230,327 | +0.09(+0.42%) |
Jul 15, 2024 | 21.37 | 21.37 | 21.32 | 21.33 | 138,596 | -0.08(-0.37%) |
Jul 12, 2024 | 21.37 | 21.41 | 21.34 | 21.41 | 200,172 | +0.06(+0.28%) |
Jul 11, 2024 | 21.38 | 21.39 | 21.34 | 21.35 | 116,701 | +0.12(+0.57%) |
Jul 10, 2024 | 21.23 | 21.24 | 21.19 | 21.23 | 149,733 | +0.02(+0.09%) |
Jul 09, 2024 | 21.22 | 21.22 | 21.16 | 21.21 | 218,906 | -0.03(-0.14%) |
Jul 08, 2024 | 21.23 | 21.24 | 21.20 | 21.24 | 105,420 | +0.03(+0.14%) |
Jul 05, 2024 | 21.19 | 21.23 | 21.17 | 21.21 | 317,094 | +0.09(+0.45%) |
Jul 03, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 643,211 | +0.10(+0.48%) |
Jul 02, 2024 | 20.99 | 21.02 | 20.97 | 21.02 | 170,960 | +0.07(+0.36%) |
Jul 01, 2024 | 20.98 | 21.01 | 20.93 | 20.94 | 340,477 | -0.12(-0.59%) |
Jun 28, 2024 | 21.22 | 21.22 | 21.06 | 21.06 | 437,668 | -0.10(-0.47%) |
Jun 27, 2024 | 21.18 | 21.18 | 21.14 | 21.16 | 82,789 | +0.04(+0.19%) |
Jun 26, 2024 | 21.14 | 21.14 | 21.11 | 21.12 | 100,907 | -0.10(-0.47%) |
Jun 25, 2024 | 21.21 | 21.23 | 21.18 | 21.22 | 105,725 | +0.02(+0.09%) |
Jun 24, 2024 | 21.23 | 21.23 | 21.18 | 21.20 | 76,634 | -0.00(-0.02%) |
Jun 21, 2024 | 21.23 | 21.23 | 21.16 | 21.21 | 133,919 | +0.01(+0.05%) |
Jun 20, 2024 | 21.18 | 21.20 | 21.15 | 21.20 | 96,683 | -0.06(-0.26%) |
Jun 18, 2024 | 21.19 | 21.25 | 21.18 | 21.25 | 146,492 | +0.09(+0.42%) |
Jun 17, 2024 | 21.17 | 21.17 | 21.12 | 21.16 | 121,005 | -0.09(-0.42%) |
Jun 14, 2024 | 21.28 | 21.28 | 21.21 | 21.25 | 97,096 | +0.03(+0.16%) |
Jun 13, 2024 | 21.21 | 21.23 | 21.16 | 21.22 | 101,358 | +0.09(+0.45%) |
Jun 12, 2024 | 21.19 | 21.21 | 21.11 | 21.12 | 1,615,550 | +0.10(+0.50%) |
Jun 11, 2024 | 20.98 | 21.02 | 20.94 | 21.02 | 106,192 | +0.08(+0.38%) |
Jun 10, 2024 | 20.95 | 20.95 | 20.90 | 20.94 | 104,518 | -0.02(-0.12%) |
Jun 07, 2024 | 21.02 | 21.02 | 20.95 | 20.96 | 85,511 | -0.16(-0.76%) |
Jun 06, 2024 | 21.10 | 21.14 | 21.09 | 21.12 | 209,132 | +0.00(+0.00%) |
Jun 05, 2024 | 21.10 | 21.13 | 21.04 | 21.12 | 418,848 | +0.06(+0.28%) |
Jun 04, 2024 | 21.06 | 21.08 | 21.02 | 21.07 | 90,250 | +0.09(+0.41%) |