Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.15 | 21.15 | 20.99 | 21.04 | 390,889 | -0.27(-1.27%) |
Aug 29, 2024 | 21.23 | 21.35 | 21.17 | 21.31 | 389,919 | +0.24(+1.14%) |
Aug 28, 2024 | 21.10 | 21.21 | 21.03 | 21.07 | 370,420 | -0.25(-1.17%) |
Aug 27, 2024 | 21.40 | 21.43 | 21.28 | 21.32 | 197,048 | -0.13(-0.61%) |
Aug 26, 2024 | 21.46 | 21.54 | 21.43 | 21.45 | 239,219 | +0.30(+1.42%) |
Aug 23, 2024 | 21.03 | 21.17 | 21.02 | 21.15 | 289,573 | +0.37(+1.78%) |
Aug 22, 2024 | 20.69 | 20.88 | 20.68 | 20.78 | 337,080 | +0.06(+0.29%) |
Aug 21, 2024 | 20.95 | 21.03 | 20.66 | 20.72 | 1,028,010 | -0.18(-0.86%) |
Aug 20, 2024 | 21.04 | 21.09 | 20.86 | 20.90 | 422,070 | -0.10(-0.48%) |
Aug 19, 2024 | 21.15 | 21.21 | 20.93 | 21.00 | 292,771 | -0.14(-0.66%) |
Aug 16, 2024 | 21.12 | 21.20 | 21.05 | 21.14 | 265,251 | -0.17(-0.80%) |
Aug 15, 2024 | 21.31 | 21.46 | 21.31 | 21.31 | 130,013 | +0.11(+0.52%) |
Aug 14, 2024 | 21.29 | 21.34 | 21.15 | 21.20 | 220,873 | -0.08(-0.38%) |
Aug 13, 2024 | 21.44 | 21.44 | 21.25 | 21.28 | 272,751 | -0.22(-1.02%) |
Aug 12, 2024 | 21.29 | 21.56 | 21.24 | 21.50 | 139,574 | +0.39(+1.85%) |
Aug 09, 2024 | 21.09 | 21.14 | 21.00 | 21.11 | 127,320 | +0.13(+0.62%) |
Aug 08, 2024 | 20.87 | 21.03 | 20.83 | 20.98 | 266,673 | +0.12(+0.58%) |
Aug 07, 2024 | 20.80 | 20.97 | 20.77 | 20.86 | 260,879 | +0.28(+1.36%) |
Aug 06, 2024 | 20.46 | 20.71 | 20.44 | 20.58 | 331,278 | -0.08(-0.39%) |
Aug 05, 2024 | 20.36 | 20.68 | 20.33 | 20.66 | 451,997 | -0.10(-0.48%) |
Aug 02, 2024 | 20.86 | 20.87 | 20.62 | 20.76 | 480,078 | -0.39(-1.84%) |
Aug 01, 2024 | 21.48 | 21.50 | 21.06 | 21.15 | 5,465,915 | -0.36(-1.67%) |
Jul 31, 2024 | 21.28 | 21.53 | 21.21 | 21.51 | 1,116,952 | +0.52(+2.48%) |
Jul 30, 2024 | 20.90 | 20.99 | 20.88 | 20.99 | 339,265 | -0.06(-0.29%) |
Jul 29, 2024 | 21.28 | 21.34 | 21.00 | 21.05 | 192,497 | -0.19(-0.89%) |
Jul 26, 2024 | 21.41 | 21.41 | 21.20 | 21.24 | 475,233 | -0.24(-1.12%) |
Jul 25, 2024 | 21.29 | 21.53 | 21.20 | 21.48 | 396,131 | +0.07(+0.33%) |
Jul 24, 2024 | 21.41 | 21.57 | 21.41 | 21.41 | 852,564 | -0.03(-0.14%) |
Jul 23, 2024 | 21.46 | 21.49 | 21.33 | 21.44 | 681,378 | -0.16(-0.74%) |
Jul 22, 2024 | 21.44 | 21.60 | 21.39 | 21.60 | 334,327 | +0.09(+0.42%) |
Jul 19, 2024 | 21.76 | 21.89 | 21.50 | 21.51 | 812,142 | -0.32(-1.47%) |
Jul 18, 2024 | 21.97 | 22.01 | 21.82 | 21.83 | 411,693 | -0.17(-0.77%) |
Jul 17, 2024 | 21.97 | 22.04 | 21.93 | 22.00 | 343,643 | +0.12(+0.55%) |
Jul 16, 2024 | 21.77 | 21.92 | 21.77 | 21.88 | 328,141 | -0.11(-0.50%) |
Jul 15, 2024 | 22.06 | 22.10 | 21.99 | 21.99 | 559,338 | -0.17(-0.77%) |
Jul 12, 2024 | 22.22 | 22.24 | 22.13 | 22.16 | 390,134 | -0.09(-0.40%) |
Jul 11, 2024 | 21.92 | 22.25 | 21.92 | 22.25 | 400,180 | +0.11(+0.50%) |
Jul 10, 2024 | 22.04 | 22.19 | 21.98 | 22.14 | 417,649 | +0.02(+0.09%) |
Jul 09, 2024 | 22.23 | 22.31 | 22.07 | 22.12 | 362,953 | -0.13(-0.58%) |
Jul 08, 2024 | 22.40 | 22.43 | 22.25 | 22.25 | 530,011 | -0.32(-1.42%) |
Jul 05, 2024 | 22.64 | 22.73 | 22.53 | 22.57 | 367,472 | +0.04(+0.18%) |
Jul 03, 2024 | 22.45 | 22.57 | 22.43 | 22.53 | 466,962 | +0.06(+0.27%) |
Jul 02, 2024 | 22.55 | 22.57 | 22.40 | 22.47 | 382,538 | +0.04(+0.18%) |
Jul 01, 2024 | 22.25 | 22.46 | 22.17 | 22.43 | 1,004,515 | +0.28(+1.26%) |
Jun 28, 2024 | 22.34 | 22.35 | 22.14 | 22.15 | 583,071 | -0.15(-0.67%) |
Jun 27, 2024 | 22.31 | 22.34 | 22.18 | 22.30 | 352,856 | +0.20(+0.90%) |
Jun 26, 2024 | 22.08 | 22.26 | 22.06 | 22.10 | 276,354 | +0.01(+0.05%) |
Jun 25, 2024 | 22.26 | 22.29 | 22.09 | 22.09 | 340,097 | -0.26(-1.16%) |
Jun 24, 2024 | 22.11 | 22.35 | 22.11 | 22.35 | 390,704 | +0.20(+0.90%) |
Jun 21, 2024 | 22.35 | 22.38 | 22.14 | 22.15 | 735,161 | -0.21(-0.94%) |
Jun 20, 2024 | 22.40 | 22.45 | 22.30 | 22.36 | 314,637 | +0.04(+0.18%) |
Jun 18, 2024 | 22.15 | 22.33 | 22.15 | 22.32 | 447,161 | +0.15(+0.68%) |
Jun 17, 2024 | 22.02 | 22.17 | 21.98 | 22.17 | 521,625 | +0.17(+0.77%) |
Jun 14, 2024 | 22.15 | 22.18 | 22.00 | 22.00 | 715,840 | +0.00(+0.00%) |
Jun 13, 2024 | 22.10 | 22.15 | 21.99 | 22.00 | 278,758 | -0.02(-0.09%) |
Jun 12, 2024 | 22.17 | 22.19 | 21.97 | 22.02 | 523,585 | +0.10(+0.46%) |
Jun 11, 2024 | 21.84 | 22.01 | 21.82 | 21.92 | 652,901 | +0.00(+0.00%) |
Jun 10, 2024 | 21.68 | 21.92 | 21.64 | 21.92 | 663,829 | +0.39(+1.81%) |
Jun 07, 2024 | 21.65 | 21.71 | 21.52 | 21.53 | 925,603 | -0.26(-1.19%) |
Jun 06, 2024 | 21.55 | 21.79 | 21.54 | 21.79 | 398,465 | +0.31(+1.44%) |
Jun 05, 2024 | 21.37 | 21.48 | 21.27 | 21.48 | 610,450 | +0.15(+0.70%) |
Jun 04, 2024 | 21.34 | 21.42 | 21.23 | 21.33 | 598,394 | -0.22(-1.02%) |