Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.73 | 20.89 | 20.72 | 20.79 | 173,759 | -0.01(-0.05%) |
Aug 15, 2024 | 20.56 | 20.92 | 20.56 | 20.80 | 186,022 | +0.32(+1.56%) |
Aug 14, 2024 | 20.65 | 20.67 | 20.47 | 20.48 | 196,943 | -0.14(-0.68%) |
Aug 13, 2024 | 20.53 | 20.65 | 20.53 | 20.62 | 149,604 | +0.09(+0.44%) |
Aug 12, 2024 | 20.69 | 20.76 | 20.49 | 20.53 | 220,247 | -0.11(-0.53%) |
Aug 09, 2024 | 20.65 | 20.66 | 20.47 | 20.64 | 158,822 | +0.02(+0.10%) |
Aug 08, 2024 | 20.60 | 20.68 | 20.37 | 20.62 | 251,760 | +0.31(+1.53%) |
Aug 07, 2024 | 20.36 | 20.63 | 20.29 | 20.31 | 366,159 | -0.02(-0.10%) |
Aug 06, 2024 | 20.12 | 20.41 | 20.08 | 20.33 | 371,213 | +0.36(+1.80%) |
Aug 05, 2024 | 19.87 | 20.00 | 19.50 | 19.97 | 675,238 | -0.44(-2.16%) |
Aug 02, 2024 | 20.70 | 20.80 | 20.38 | 20.41 | 361,244 | -0.43(-2.06%) |
Aug 01, 2024 | 21.08 | 21.08 | 20.48 | 20.84 | 365,287 | -0.03(-0.14%) |
Jul 31, 2024 | 21.01 | 21.08 | 20.76 | 20.87 | 296,690 | -0.14(-0.67%) |
Jul 30, 2024 | 21.04 | 21.04 | 20.84 | 21.01 | 209,548 | +0.09(+0.43%) |
Jul 29, 2024 | 21.18 | 21.18 | 20.88 | 20.92 | 248,076 | -0.09(-0.43%) |
Jul 26, 2024 | 21.00 | 21.04 | 20.85 | 21.01 | 414,845 | +0.10(+0.48%) |
Jul 25, 2024 | 21.08 | 21.23 | 20.89 | 20.91 | 779,853 | -0.13(-0.62%) |
Jul 24, 2024 | 21.28 | 21.28 | 20.88 | 21.04 | 573,316 | -0.21(-0.99%) |
Jul 23, 2024 | 21.50 | 21.54 | 21.23 | 21.25 | 264,779 | -0.26(-1.21%) |
Jul 22, 2024 | 21.24 | 21.54 | 21.20 | 21.51 | 273,418 | +0.25(+1.18%) |
Jul 19, 2024 | 21.51 | 21.57 | 21.26 | 21.26 | 208,543 | -0.22(-1.02%) |
Jul 18, 2024 | 21.54 | 21.67 | 21.34 | 21.48 | 364,005 | -0.15(-0.69%) |
Jul 17, 2024 | 21.61 | 21.73 | 21.48 | 21.63 | 368,687 | +0.03(+0.14%) |
Jul 16, 2024 | 21.84 | 21.88 | 21.60 | 21.60 | 340,939 | -0.17(-0.78%) |
Jul 15, 2024 | 21.92 | 21.92 | 21.71 | 21.77 | 284,642 | -0.09(-0.41%) |
Jul 12, 2024 | 21.79 | 22.00 | 21.79 | 21.86 | 224,259 | +0.10(+0.46%) |
Jul 11, 2024 | 21.85 | 21.87 | 21.72 | 21.76 | 312,301 | -0.10(-0.46%) |
Jul 10, 2024 | 21.72 | 21.87 | 21.70 | 21.86 | 199,118 | +0.18(+0.83%) |
Jul 09, 2024 | 21.71 | 21.74 | 21.64 | 21.68 | 163,566 | -0.08(-0.37%) |
Jul 08, 2024 | 21.72 | 21.81 | 21.68 | 21.76 | 172,500 | +0.04(+0.18%) |
Jul 05, 2024 | 21.76 | 21.83 | 21.65 | 21.72 | 200,548 | -0.02(-0.09%) |
Jul 03, 2024 | 21.78 | 21.88 | 21.73 | 21.74 | 181,018 | -0.02(-0.09%) |
Jul 02, 2024 | 21.40 | 21.77 | 21.35 | 21.76 | 482,416 | +0.36(+1.68%) |
Jul 01, 2024 | 21.46 | 21.52 | 21.28 | 21.40 | 363,146 | +0.05(+0.23%) |
Jun 28, 2024 | 21.47 | 21.48 | 21.30 | 21.35 | 327,915 | +0.00(+0.00%) |
Jun 27, 2024 | 21.18 | 21.37 | 21.16 | 21.35 | 252,416 | +0.18(+0.85%) |
Jun 26, 2024 | 21.07 | 21.24 | 21.05 | 21.17 | 211,949 | +0.03(+0.14%) |
Jun 25, 2024 | 21.35 | 21.35 | 21.14 | 21.14 | 234,406 | -0.12(-0.56%) |
Jun 24, 2024 | 21.20 | 21.36 | 21.14 | 21.26 | 431,171 | +0.07(+0.33%) |
Jun 21, 2024 | 21.22 | 21.22 | 21.03 | 21.19 | 410,743 | -0.05(-0.24%) |
Jun 20, 2024 | 21.19 | 21.31 | 21.16 | 21.24 | 243,655 | +0.06(+0.28%) |
Jun 18, 2024 | 21.24 | 21.26 | 21.07 | 21.18 | 309,964 | -0.04(-0.19%) |
Jun 17, 2024 | 20.94 | 21.22 | 20.92 | 21.22 | 351,644 | +0.21(+1.00%) |
Jun 14, 2024 | 20.99 | 21.09 | 20.85 | 21.01 | 274,421 | +0.02(+0.10%) |
Jun 13, 2024 | 21.24 | 21.26 | 20.94 | 20.99 | 318,969 | -0.23(-1.06%) |
Jun 12, 2024 | 21.43 | 21.43 | 21.14 | 21.22 | 248,984 | +0.00(+0.00%) |
Jun 11, 2024 | 21.28 | 21.45 | 21.18 | 21.22 | 231,980 | -0.08(-0.37%) |
Jun 10, 2024 | 21.36 | 21.46 | 21.24 | 21.29 | 485,284 | -0.12(-0.55%) |
Jun 07, 2024 | 21.22 | 21.42 | 21.22 | 21.41 | 274,971 | +0.10(+0.46%) |
Jun 06, 2024 | 21.37 | 21.45 | 21.22 | 21.31 | 278,866 | -0.13(-0.59%) |
Jun 05, 2024 | 21.27 | 21.44 | 21.09 | 21.44 | 433,524 | +0.19(+0.87%) |
Jun 04, 2024 | 21.41 | 21.55 | 21.24 | 21.25 | 487,639 | -0.21(-0.96%) |