Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.94 | 21.99 | 21.89 | 21.96 | 33,970 | +0.03(+0.14%) |
Aug 15, 2024 | 21.94 | 22.06 | 21.93 | 21.93 | 25,129 | +0.04(+0.21%) |
Aug 14, 2024 | 21.98 | 21.98 | 21.84 | 21.89 | 19,765 | -0.11(-0.52%) |
Aug 13, 2024 | 22.08 | 22.09 | 21.98 | 22.00 | 21,635 | -0.14(-0.63%) |
Aug 12, 2024 | 21.84 | 22.18 | 21.84 | 22.14 | 21,291 | +0.24(+1.10%) |
Aug 09, 2024 | 21.86 | 21.91 | 21.85 | 21.90 | 18,001 | +0.09(+0.41%) |
Aug 08, 2024 | 21.72 | 21.85 | 21.72 | 21.81 | 25,714 | +0.15(+0.69%) |
Aug 07, 2024 | 21.51 | 21.73 | 21.51 | 21.66 | 22,113 | +0.14(+0.65%) |
Aug 06, 2024 | 21.67 | 21.67 | 21.45 | 21.52 | 32,970 | -0.10(-0.46%) |
Aug 05, 2024 | 21.56 | 21.64 | 21.35 | 21.62 | 113,419 | -0.12(-0.55%) |
Aug 02, 2024 | 21.93 | 21.93 | 21.60 | 21.74 | 158,228 | -0.29(-1.32%) |
Aug 01, 2024 | 22.10 | 22.20 | 21.91 | 22.03 | 12,612 | -0.16(-0.72%) |
Jul 31, 2024 | 21.82 | 22.24 | 21.82 | 22.19 | 193,409 | +0.36(+1.65%) |
Jul 30, 2024 | 21.73 | 21.84 | 21.68 | 21.83 | 15,098 | +0.02(+0.09%) |
Jul 29, 2024 | 21.92 | 21.93 | 21.72 | 21.81 | 86,623 | -0.10(-0.46%) |
Jul 26, 2024 | 22.00 | 22.00 | 21.86 | 21.91 | 25,084 | -0.16(-0.72%) |
Jul 25, 2024 | 22.00 | 22.08 | 21.85 | 22.07 | 34,403 | -0.03(-0.14%) |
Jul 24, 2024 | 22.01 | 22.23 | 22.01 | 22.10 | 58,985 | -0.03(-0.14%) |
Jul 23, 2024 | 22.32 | 22.32 | 22.08 | 22.13 | 349,767 | -0.09(-0.41%) |
Jul 22, 2024 | 22.03 | 22.23 | 22.03 | 22.22 | 32,398 | +0.13(+0.58%) |
Jul 19, 2024 | 22.35 | 22.35 | 22.07 | 22.09 | 19,990 | -0.35(-1.55%) |
Jul 18, 2024 | 22.49 | 22.54 | 22.42 | 22.44 | 27,544 | -0.15(-0.66%) |
Jul 17, 2024 | 22.45 | 22.63 | 22.45 | 22.59 | 29,065 | +0.04(+0.18%) |
Jul 16, 2024 | 22.49 | 22.56 | 22.41 | 22.55 | 183,789 | -0.03(-0.13%) |
Jul 15, 2024 | 22.51 | 22.66 | 22.51 | 22.58 | 187,539 | -0.09(-0.40%) |
Jul 12, 2024 | 22.67 | 22.72 | 22.60 | 22.67 | 70,142 | -0.10(-0.44%) |
Jul 11, 2024 | 22.63 | 22.79 | 22.63 | 22.77 | 100,420 | +0.29(+1.29%) |
Jul 10, 2024 | 22.45 | 22.61 | 22.45 | 22.48 | 65,078 | -0.05(-0.22%) |
Jul 09, 2024 | 22.69 | 22.69 | 22.53 | 22.53 | 95,803 | -0.14(-0.62%) |
Jul 08, 2024 | 22.82 | 22.82 | 22.62 | 22.67 | 103,134 | -0.31(-1.35%) |
Jul 05, 2024 | 22.85 | 23.04 | 22.85 | 22.98 | 72,959 | +0.15(+0.66%) |
Jul 03, 2024 | 22.68 | 22.88 | 22.68 | 22.83 | 17,029 | +0.09(+0.42%) |
Jul 02, 2024 | 22.77 | 22.79 | 22.70 | 22.73 | 86,020 | +0.09(+0.38%) |
Jul 01, 2024 | 22.70 | 22.73 | 22.53 | 22.65 | 47,199 | +0.15(+0.69%) |
Jun 28, 2024 | 22.61 | 22.61 | 22.48 | 22.50 | 8,754 | -0.11(-0.46%) |
Jun 27, 2024 | 22.53 | 22.66 | 22.53 | 22.60 | 34,641 | +0.17(+0.76%) |
Jun 26, 2024 | 22.40 | 22.51 | 22.38 | 22.43 | 18,423 | -0.07(-0.32%) |
Jun 25, 2024 | 22.56 | 22.57 | 22.45 | 22.50 | 12,669 | -0.16(-0.71%) |
Jun 24, 2024 | 22.49 | 22.69 | 22.49 | 22.66 | 17,724 | +0.16(+0.73%) |
Jun 21, 2024 | 22.64 | 22.90 | 22.48 | 22.50 | 22,888 | -0.22(-0.99%) |
Jun 20, 2024 | 22.82 | 22.84 | 22.69 | 22.72 | 33,877 | +0.02(+0.09%) |
Jun 18, 2024 | 22.44 | 22.70 | 22.44 | 22.70 | 10,725 | +0.20(+0.89%) |
Jun 17, 2024 | 22.59 | 22.72 | 22.42 | 22.50 | 99,560 | -0.12(-0.53%) |
Jun 14, 2024 | 22.71 | 22.75 | 22.57 | 22.62 | 21,247 | +0.01(+0.04%) |
Jun 13, 2024 | 22.55 | 22.69 | 22.55 | 22.61 | 237,521 | +0.07(+0.31%) |
Jun 12, 2024 | 22.54 | 22.76 | 22.53 | 22.54 | 15,207 | +0.05(+0.22%) |
Jun 11, 2024 | 22.30 | 22.54 | 22.30 | 22.49 | 12,081 | +0.04(+0.18%) |
Jun 10, 2024 | 22.33 | 22.45 | 22.31 | 22.45 | 33,651 | +0.22(+0.99%) |
Jun 07, 2024 | 22.86 | 22.86 | 22.23 | 22.23 | 35,997 | -0.43(-1.90%) |
Jun 06, 2024 | 22.56 | 22.68 | 22.52 | 22.66 | 41,950 | +0.25(+1.12%) |
Jun 05, 2024 | 22.50 | 22.50 | 22.26 | 22.41 | 1,630,039 | +0.16(+0.72%) |
Jun 04, 2024 | 22.32 | 22.32 | 22.22 | 22.25 | 70,383 | -0.17(-0.76%) |