Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.19 | 22.19 | 22.01 | 22.03 | 139,641 | -0.12(-0.54%) |
Aug 29, 2024 | 22.22 | 22.22 | 22.10 | 22.15 | 255,555 | -0.07(-0.32%) |
Aug 28, 2024 | 22.25 | 22.26 | 22.20 | 22.22 | 153,758 | +0.00(+0.00%) |
Aug 27, 2024 | 22.24 | 22.24 | 22.14 | 22.22 | 219,625 | -0.02(-0.09%) |
Aug 26, 2024 | 22.28 | 22.31 | 22.23 | 22.24 | 101,806 | -0.03(-0.13%) |
Aug 23, 2024 | 22.24 | 22.28 | 22.16 | 22.27 | 123,164 | +0.03(+0.13%) |
Aug 22, 2024 | 22.29 | 22.29 | 22.11 | 22.24 | 92,226 | -0.06(-0.27%) |
Aug 21, 2024 | 22.25 | 22.33 | 22.18 | 22.30 | 202,411 | +0.07(+0.31%) |
Aug 20, 2024 | 22.16 | 22.23 | 22.15 | 22.23 | 128,284 | +0.13(+0.59%) |
Aug 19, 2024 | 22.05 | 22.14 | 22.00 | 22.10 | 150,180 | +0.05(+0.23%) |
Aug 16, 2024 | 22.07 | 22.07 | 21.98 | 22.05 | 91,134 | +0.03(+0.14%) |
Aug 15, 2024 | 22.10 | 22.10 | 21.91 | 22.02 | 168,205 | -0.14(-0.63%) |
Aug 14, 2024 | 22.10 | 22.20 | 22.08 | 22.16 | 119,698 | +0.06(+0.27%) |
Aug 13, 2024 | 22.09 | 22.10 | 22.04 | 22.10 | 87,381 | +0.14(+0.64%) |
Aug 12, 2024 | 21.94 | 21.99 | 21.86 | 21.96 | 150,692 | +0.05(+0.23%) |
Aug 09, 2024 | 22.05 | 22.05 | 21.87 | 21.91 | 699,359 | +0.10(+0.46%) |
Aug 08, 2024 | 21.86 | 21.86 | 21.73 | 21.81 | 114,214 | -0.05(-0.25%) |
Aug 07, 2024 | 21.97 | 21.97 | 21.82 | 21.87 | 249,630 | -0.13(-0.61%) |
Aug 06, 2024 | 22.23 | 22.23 | 21.97 | 22.00 | 128,018 | -0.29(-1.30%) |
Aug 05, 2024 | 22.54 | 22.54 | 22.19 | 22.29 | 937,338 | +0.06(+0.27%) |
Aug 02, 2024 | 22.08 | 22.24 | 22.01 | 22.23 | 662,807 | +0.45(+2.06%) |
Aug 01, 2024 | 21.70 | 21.83 | 21.70 | 21.78 | 174,909 | +0.18(+0.83%) |
Jul 31, 2024 | 21.55 | 21.60 | 21.45 | 21.60 | 499,353 | +0.18(+0.84%) |
Jul 30, 2024 | 21.42 | 21.46 | 21.35 | 21.42 | 280,826 | +0.07(+0.33%) |
Jul 29, 2024 | 21.43 | 21.43 | 21.33 | 21.35 | 163,270 | +0.05(+0.23%) |
Jul 26, 2024 | 21.26 | 21.32 | 21.25 | 21.30 | 80,866 | +0.12(+0.56%) |
Jul 25, 2024 | 21.17 | 21.28 | 21.15 | 21.18 | 170,213 | +0.09(+0.43%) |
Jul 24, 2024 | 21.22 | 21.27 | 21.08 | 21.09 | 218,025 | -0.09(-0.42%) |
Jul 23, 2024 | 21.27 | 21.27 | 21.18 | 21.18 | 132,254 | +0.01(+0.05%) |
Jul 22, 2024 | 21.24 | 21.28 | 21.13 | 21.17 | 338,331 | -0.05(-0.23%) |
Jul 19, 2024 | 21.30 | 21.30 | 21.20 | 21.22 | 61,754 | -0.09(-0.42%) |
Jul 18, 2024 | 21.37 | 21.40 | 21.30 | 21.31 | 166,966 | -0.09(-0.42%) |
Jul 17, 2024 | 21.37 | 21.42 | 21.30 | 21.40 | 454,564 | +0.02(+0.09%) |
Jul 16, 2024 | 21.30 | 21.38 | 21.25 | 21.38 | 142,269 | +0.16(+0.75%) |
Jul 15, 2024 | 21.24 | 21.29 | 21.20 | 21.22 | 136,205 | -0.11(-0.51%) |
Jul 12, 2024 | 21.29 | 21.35 | 21.26 | 21.33 | 167,098 | +0.06(+0.28%) |
Jul 11, 2024 | 21.24 | 21.35 | 21.24 | 21.27 | 185,934 | +0.17(+0.80%) |
Jul 10, 2024 | 21.14 | 21.14 | 21.05 | 21.10 | 129,705 | +0.00(+0.00%) |
Jul 09, 2024 | 21.13 | 21.13 | 21.00 | 21.10 | 259,062 | -0.03(-0.14%) |
Jul 08, 2024 | 21.12 | 21.14 | 21.05 | 21.13 | 127,364 | +0.01(+0.05%) |
Jul 05, 2024 | 21.06 | 21.13 | 21.01 | 21.12 | 90,803 | +0.17(+0.81%) |
Jul 03, 2024 | 20.87 | 20.97 | 20.79 | 20.95 | 138,437 | +0.20(+0.98%) |
Jul 02, 2024 | 20.76 | 20.78 | 20.69 | 20.75 | 174,186 | +0.11(+0.55%) |