Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 22.80 | 23.00 | 22.68 | 22.94 | 42,102 | +0.26(+1.15%) |
Aug 26, 2024 | 22.93 | 23.06 | 22.68 | 22.68 | 29,148 | -0.26(-1.13%) |
Aug 23, 2024 | 22.63 | 23.13 | 22.53 | 22.94 | 45,513 | +0.51(+2.27%) |
Aug 22, 2024 | 22.92 | 22.96 | 22.32 | 22.43 | 21,580 | -0.43(-1.88%) |
Aug 21, 2024 | 22.61 | 23.00 | 22.61 | 22.86 | 97,558 | +0.43(+1.92%) |
Aug 20, 2024 | 22.47 | 22.55 | 22.33 | 22.43 | 19,089 | -0.08(-0.36%) |
Aug 19, 2024 | 22.12 | 22.51 | 22.07 | 22.51 | 11,885 | +0.72(+3.30%) |
Aug 16, 2024 | 21.79 | 22.08 | 21.75 | 21.79 | 11,319 | -0.11(-0.50%) |
Aug 15, 2024 | 21.90 | 21.95 | 21.86 | 21.90 | 6,758 | +0.41(+1.91%) |
Aug 14, 2024 | 21.81 | 21.81 | 21.49 | 21.49 | 8,878 | -0.43(-1.96%) |
Aug 13, 2024 | 21.60 | 21.93 | 21.49 | 21.92 | 10,243 | +0.47(+2.19%) |
Aug 12, 2024 | 21.38 | 21.49 | 21.21 | 21.45 | 16,504 | +0.25(+1.18%) |
Aug 09, 2024 | 21.24 | 21.47 | 21.14 | 21.20 | 21,362 | -0.07(-0.33%) |
Aug 08, 2024 | 21.09 | 21.36 | 21.00 | 21.27 | 26,109 | +0.48(+2.31%) |
Aug 07, 2024 | 21.13 | 21.23 | 20.75 | 20.79 | 16,634 | +0.17(+0.82%) |
Aug 06, 2024 | 20.41 | 20.88 | 20.41 | 20.62 | 140,391 | +0.07(+0.34%) |
Aug 05, 2024 | 20.29 | 20.75 | 20.21 | 20.55 | 27,610 | -0.84(-3.93%) |
Aug 02, 2024 | 21.48 | 21.48 | 21.11 | 21.39 | 12,892 | -0.18(-0.83%) |
Aug 01, 2024 | 22.08 | 22.08 | 21.47 | 21.57 | 14,851 | -0.74(-3.32%) |
Jul 31, 2024 | 22.16 | 22.34 | 22.16 | 22.31 | 9,868 | +0.42(+1.92%) |
Jul 30, 2024 | 21.99 | 22.10 | 21.82 | 21.89 | 10,531 | -0.13(-0.59%) |
Jul 29, 2024 | 22.04 | 22.14 | 22.02 | 22.02 | 6,351 | +0.09(+0.41%) |
Jul 26, 2024 | 21.95 | 22.05 | 21.84 | 21.93 | 12,295 | +0.33(+1.53%) |
Jul 25, 2024 | 21.55 | 21.85 | 20.51 | 21.60 | 11,239 | +0.15(+0.70%) |
Jul 24, 2024 | 21.66 | 21.94 | 21.43 | 21.45 | 13,996 | -0.36(-1.65%) |
Jul 23, 2024 | 21.89 | 21.96 | 21.69 | 21.81 | 10,635 | -0.29(-1.31%) |
Jul 22, 2024 | 21.89 | 22.10 | 21.79 | 22.10 | 13,127 | +0.24(+1.10%) |
Jul 19, 2024 | 21.89 | 21.89 | 21.60 | 21.86 | 7,630 | +0.04(+0.18%) |
Jul 18, 2024 | 22.12 | 22.19 | 21.78 | 21.82 | 16,800 | -0.38(-1.71%) |
Jul 17, 2024 | 22.37 | 22.40 | 22.07 | 22.20 | 16,050 | -0.25(-1.11%) |
Jul 16, 2024 | 22.28 | 22.45 | 22.22 | 22.45 | 14,566 | +0.12(+0.54%) |
Jul 15, 2024 | 22.37 | 22.58 | 22.27 | 22.33 | 13,635 | -0.22(-0.98%) |
Jul 12, 2024 | 22.34 | 22.55 | 22.32 | 22.55 | 21,411 | +0.20(+0.89%) |
Jul 11, 2024 | 22.19 | 22.37 | 22.15 | 22.35 | 10,973 | +0.25(+1.13%) |
Jul 10, 2024 | 21.95 | 22.10 | 21.95 | 22.10 | 16,625 | +0.12(+0.55%) |
Jul 09, 2024 | 21.88 | 21.98 | 21.79 | 21.98 | 15,485 | +0.33(+1.52%) |
Jul 08, 2024 | 21.50 | 21.65 | 21.46 | 21.65 | 11,950 | +0.21(+0.98%) |
Jul 05, 2024 | 21.49 | 21.52 | 21.36 | 21.44 | 19,299 | -0.09(-0.42%) |
Jul 03, 2024 | 21.25 | 21.53 | 21.23 | 21.53 | 13,428 | +0.25(+1.17%) |
Jul 02, 2024 | 21.24 | 21.29 | 21.15 | 21.28 | 12,978 | +0.11(+0.52%) |
Jul 01, 2024 | 21.32 | 21.41 | 21.17 | 21.17 | 28,432 | -0.24(-1.12%) |
Jun 28, 2024 | 21.41 | 21.53 | 21.27 | 21.41 | 34,755 | +0.18(+0.85%) |
Jun 27, 2024 | 21.22 | 21.42 | 21.17 | 21.23 | 9,809 | -0.20(-0.93%) |
Jun 26, 2024 | 21.31 | 21.45 | 21.24 | 21.43 | 15,289 | +0.15(+0.70%) |
Jun 25, 2024 | 21.25 | 21.28 | 21.10 | 21.28 | 10,752 | +0.25(+1.19%) |
Jun 24, 2024 | 21.09 | 21.21 | 21.03 | 21.03 | 11,293 | -0.13(-0.61%) |
Jun 21, 2024 | 21.08 | 21.16 | 20.97 | 21.16 | 19,016 | +0.14(+0.66%) |
Jun 20, 2024 | 21.04 | 21.17 | 20.89 | 21.02 | 103,677 | +0.03(+0.14%) |
Jun 18, 2024 | 20.86 | 21.11 | 20.83 | 20.99 | 15,791 | +0.06(+0.29%) |
Jun 17, 2024 | 20.65 | 21.06 | 20.65 | 20.93 | 19,126 | +0.26(+1.26%) |
Jun 14, 2024 | 20.59 | 20.75 | 20.55 | 20.67 | 58,685 | -0.01(-0.05%) |
Jun 13, 2024 | 20.80 | 20.88 | 20.61 | 20.68 | 5,819 | -0.09(-0.43%) |
Jun 12, 2024 | 20.88 | 20.96 | 20.76 | 20.77 | 13,499 | +0.06(+0.29%) |
Jun 11, 2024 | 20.75 | 20.75 | 20.43 | 20.71 | 14,404 | -0.20(-0.95%) |
Jun 10, 2024 | 20.85 | 20.92 | 20.69 | 20.91 | 12,759 | -0.05(-0.24%) |
Jun 07, 2024 | 21.13 | 21.13 | 20.91 | 20.96 | 11,620 | -0.28(-1.32%) |
Jun 06, 2024 | 21.32 | 21.32 | 21.22 | 21.24 | 12,299 | -0.10(-0.47%) |
Jun 05, 2024 | 21.13 | 21.35 | 21.13 | 21.34 | 10,389 | +0.22(+1.04%) |
Jun 04, 2024 | 21.07 | 21.19 | 20.23 | 21.12 | 60,169 | +0.19(+0.91%) |