Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.72 | 21.74 | 21.61 | 21.69 | 4,160 | +0.03(+0.15%) |
Aug 29, 2024 | 21.77 | 21.87 | 21.66 | 21.66 | 5,345 | -0.08(-0.37%) |
Aug 28, 2024 | 21.84 | 21.84 | 21.59 | 21.74 | 13,816 | -0.20(-0.91%) |
Aug 27, 2024 | 21.79 | 21.97 | 21.79 | 21.94 | 22,081 | -0.01(-0.05%) |
Aug 26, 2024 | 22.09 | 22.09 | 21.90 | 21.95 | 17,039 | -0.30(-1.36%) |
Aug 23, 2024 | 21.97 | 22.25 | 21.93 | 22.25 | 25,479 | +0.65(+2.99%) |
Aug 22, 2024 | 21.94 | 21.94 | 21.60 | 21.61 | 16,211 | -0.36(-1.66%) |
Aug 21, 2024 | 21.91 | 22.06 | 21.88 | 21.97 | 14,508 | +0.00(+0.00%) |
Aug 20, 2024 | 21.98 | 22.03 | 21.88 | 21.97 | 25,673 | -0.02(-0.07%) |
Aug 19, 2024 | 21.73 | 22.00 | 21.73 | 21.99 | 13,253 | +0.23(+1.03%) |
Aug 16, 2024 | 21.50 | 21.77 | 21.50 | 21.76 | 44,095 | +0.43(+2.00%) |
Aug 15, 2024 | 21.31 | 21.44 | 21.23 | 21.33 | 28,252 | +0.22(+1.05%) |
Aug 14, 2024 | 21.12 | 21.15 | 21.02 | 21.11 | 9,551 | +0.04(+0.19%) |
Aug 13, 2024 | 20.74 | 21.10 | 20.73 | 21.07 | 262,198 | +0.44(+2.14%) |
Aug 12, 2024 | 20.62 | 20.68 | 20.60 | 20.63 | 18,160 | +0.00(+0.02%) |
Aug 09, 2024 | 20.45 | 20.63 | 20.43 | 20.62 | 13,073 | +0.29(+1.40%) |
Aug 08, 2024 | 20.07 | 20.39 | 20.07 | 20.34 | 18,161 | +0.47(+2.37%) |
Aug 07, 2024 | 20.44 | 20.45 | 19.87 | 19.87 | 16,337 | +0.20(+1.03%) |
Aug 06, 2024 | 19.49 | 19.84 | 19.48 | 19.67 | 35,359 | -0.20(-1.02%) |
Aug 05, 2024 | 19.32 | 19.98 | 19.30 | 19.87 | 326,035 | -1.10(-5.25%) |
Aug 02, 2024 | 21.10 | 21.11 | 20.90 | 20.97 | 92,998 | -0.59(-2.74%) |
Aug 01, 2024 | 21.85 | 21.86 | 21.44 | 21.56 | 19,396 | -0.37(-1.68%) |
Jul 31, 2024 | 21.96 | 22.04 | 21.82 | 21.93 | 13,407 | +0.63(+2.95%) |
Jul 30, 2024 | 21.47 | 21.47 | 21.19 | 21.30 | 19,033 | -0.14(-0.65%) |
Jul 29, 2024 | 21.55 | 21.55 | 21.42 | 21.44 | 37,694 | +0.02(+0.09%) |
Jul 26, 2024 | 21.39 | 21.49 | 21.36 | 21.42 | 120,308 | +0.32(+1.52%) |
Jul 25, 2024 | 21.27 | 21.29 | 21.05 | 21.10 | 4,655,037 | -0.26(-1.21%) |
Jul 24, 2024 | 21.67 | 21.67 | 21.33 | 21.36 | 12,429 | -0.31(-1.41%) |
Jul 23, 2024 | 21.66 | 21.73 | 21.66 | 21.66 | 11,501 | -0.10(-0.46%) |
Jul 22, 2024 | 21.72 | 21.80 | 21.68 | 21.77 | 18,221 | +0.20(+0.91%) |
Jul 19, 2024 | 21.76 | 21.76 | 21.57 | 21.57 | 9,663 | -0.25(-1.13%) |
Jul 18, 2024 | 22.07 | 22.08 | 21.75 | 21.82 | 135,579 | -0.37(-1.69%) |
Jul 17, 2024 | 22.32 | 22.32 | 22.17 | 22.19 | 242,792 | -0.39(-1.72%) |
Jul 16, 2024 | 22.45 | 22.58 | 22.43 | 22.58 | 13,603 | +0.20(+0.88%) |
Jul 15, 2024 | 22.59 | 22.59 | 22.38 | 22.38 | 10,932 | -0.28(-1.23%) |
Jul 12, 2024 | 22.72 | 22.81 | 22.66 | 22.66 | 13,451 | -0.11(-0.49%) |
Jul 11, 2024 | 22.95 | 23.00 | 22.72 | 22.77 | 15,015 | +0.00(+0.02%) |
Jul 10, 2024 | 22.64 | 22.77 | 22.64 | 22.77 | 25,779 | +0.23(+1.04%) |
Jul 09, 2024 | 22.60 | 22.60 | 22.52 | 22.53 | 12,333 | +0.00(+0.01%) |
Jul 08, 2024 | 22.67 | 22.67 | 22.53 | 22.53 | 12,579 | -0.23(-1.00%) |
Jul 05, 2024 | 22.65 | 22.81 | 22.53 | 22.76 | 54,433 | +0.61(+2.75%) |
Jul 03, 2024 | 21.96 | 22.15 | 21.95 | 22.15 | 41,553 | +0.33(+1.51%) |
Jul 02, 2024 | 21.71 | 21.88 | 21.71 | 21.82 | 21,620 | -0.08(-0.37%) |
Jul 01, 2024 | 21.95 | 21.95 | 21.87 | 21.90 | 20,733 | +0.03(+0.14%) |
Jun 28, 2024 | 21.96 | 22.03 | 21.83 | 21.87 | 36,561 | +0.09(+0.42%) |
Jun 27, 2024 | 21.89 | 21.89 | 21.75 | 21.78 | 42,137 | +0.14(+0.63%) |
Jun 26, 2024 | 21.62 | 21.70 | 21.60 | 21.64 | 26,712 | +0.05(+0.24%) |
Jun 25, 2024 | 21.53 | 21.59 | 21.45 | 21.59 | 24,723 | +0.06(+0.28%) |
Jun 24, 2024 | 21.55 | 21.63 | 21.49 | 21.53 | 288,877 | -0.04(-0.19%) |
Jun 21, 2024 | 21.58 | 21.63 | 21.50 | 21.57 | 40,280 | -0.03(-0.15%) |
Jun 20, 2024 | 21.71 | 21.73 | 21.52 | 21.60 | 50,899 | -0.07(-0.31%) |
Jun 18, 2024 | 21.53 | 21.71 | 21.53 | 21.67 | 14,599 | +0.16(+0.75%) |
Jun 17, 2024 | 21.38 | 21.60 | 21.31 | 21.51 | 2,212,280 | +0.09(+0.40%) |
Jun 14, 2024 | 21.31 | 21.42 | 21.25 | 21.42 | 24,055 | -0.03(-0.13%) |
Jun 13, 2024 | 21.62 | 21.62 | 21.39 | 21.45 | 14,970 | -0.22(-1.02%) |
Jun 12, 2024 | 21.68 | 21.81 | 21.63 | 21.67 | 25,448 | +0.53(+2.53%) |
Jun 11, 2024 | 21.11 | 21.15 | 21.02 | 21.14 | 8,820 | -0.14(-0.67%) |
Jun 10, 2024 | 21.15 | 21.33 | 21.15 | 21.28 | 15,948 | +0.17(+0.81%) |
Jun 07, 2024 | 21.26 | 21.29 | 21.10 | 21.11 | 25,917 | -0.35(-1.64%) |
Jun 06, 2024 | 21.44 | 21.46 | 21.28 | 21.46 | 13,066 | +0.17(+0.80%) |
Jun 05, 2024 | 21.14 | 21.29 | 21.07 | 21.29 | 12,305 | +0.46(+2.23%) |
Jun 04, 2024 | 20.82 | 20.87 | 20.76 | 20.83 | 8,831 | -0.12(-0.59%) |