Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 22.95 | 22.98 | 22.86 | 22.87 | 132,040 | -0.21(-0.91%) |
Aug 21, 2024 | 23.01 | 23.15 | 22.92 | 23.08 | 181,561 | +0.05(+0.22%) |
Aug 20, 2024 | 22.96 | 23.05 | 22.93 | 23.03 | 248,868 | +0.15(+0.66%) |
Aug 19, 2024 | 22.78 | 22.93 | 22.78 | 22.88 | 203,843 | +0.11(+0.48%) |
Aug 16, 2024 | 22.69 | 22.77 | 22.67 | 22.77 | 2,435,340 | +0.15(+0.66%) |
Aug 15, 2024 | 22.59 | 22.64 | 22.58 | 22.62 | 137,651 | -0.16(-0.70%) |
Aug 14, 2024 | 22.77 | 22.87 | 22.77 | 22.78 | 304,044 | +0.02(+0.09%) |
Aug 13, 2024 | 22.69 | 22.79 | 22.65 | 22.76 | 108,039 | +0.11(+0.49%) |
Aug 12, 2024 | 22.56 | 22.65 | 22.52 | 22.65 | 151,084 | +0.02(+0.09%) |
Aug 09, 2024 | 22.64 | 22.65 | 22.60 | 22.63 | 408,972 | +0.12(+0.53%) |
Aug 08, 2024 | 22.43 | 22.51 | 22.43 | 22.51 | 80,522 | -0.01(-0.04%) |
Aug 07, 2024 | 22.49 | 22.52 | 22.45 | 22.52 | 302,780 | -0.10(-0.44%) |
Aug 06, 2024 | 22.66 | 22.69 | 22.59 | 22.62 | 2,503,680 | -0.13(-0.57%) |
Aug 05, 2024 | 22.82 | 22.90 | 22.67 | 22.75 | 228,144 | +0.15(+0.66%) |
Aug 02, 2024 | 22.44 | 22.61 | 22.44 | 22.60 | 189,345 | +0.41(+1.85%) |
Aug 01, 2024 | 22.16 | 22.28 | 22.16 | 22.19 | 314,142 | -0.03(-0.14%) |
Jul 31, 2024 | 22.18 | 22.24 | 22.10 | 22.22 | 210,250 | +0.24(+1.09%) |
Jul 30, 2024 | 21.93 | 22.02 | 21.87 | 21.98 | 275,328 | +0.02(+0.09%) |
Jul 29, 2024 | 21.97 | 21.98 | 21.91 | 21.96 | 430,503 | +0.00(+0.00%) |
Jul 26, 2024 | 21.97 | 21.98 | 21.94 | 21.96 | 247,996 | +0.11(+0.50%) |
Jul 25, 2024 | 21.87 | 21.95 | 21.81 | 21.85 | 904,523 | +0.02(+0.09%) |
Jul 24, 2024 | 21.90 | 21.92 | 21.81 | 21.83 | 632,579 | -0.02(-0.09%) |
Jul 23, 2024 | 21.84 | 21.86 | 21.83 | 21.85 | 137,101 | +0.04(+0.18%) |
Jul 22, 2024 | 21.83 | 22.05 | 21.79 | 21.81 | 268,731 | +0.00(+0.00%) |
Jul 19, 2024 | 21.80 | 21.86 | 21.80 | 21.81 | 1,450,397 | -0.07(-0.32%) |
Jul 18, 2024 | 22.01 | 22.01 | 21.87 | 21.88 | 104,389 | -0.12(-0.55%) |
Jul 17, 2024 | 21.95 | 22.03 | 21.95 | 22.00 | 83,538 | +0.09(+0.41%) |
Jul 16, 2024 | 21.86 | 21.92 | 21.84 | 21.91 | 91,963 | +0.05(+0.23%) |
Jul 15, 2024 | 21.90 | 21.91 | 21.83 | 21.86 | 112,009 | -0.02(-0.09%) |
Jul 12, 2024 | 21.87 | 21.89 | 21.78 | 21.88 | 152,757 | +0.11(+0.51%) |
Jul 11, 2024 | 21.83 | 21.85 | 21.72 | 21.77 | 194,860 | +0.17(+0.79%) |
Jul 10, 2024 | 21.62 | 21.62 | 21.57 | 21.60 | 196,110 | +0.03(+0.14%) |
Jul 09, 2024 | 21.57 | 21.59 | 21.52 | 21.57 | 315,833 | -0.06(-0.28%) |
Jul 08, 2024 | 21.73 | 21.73 | 21.61 | 21.63 | 103,012 | -0.01(-0.05%) |
Jul 05, 2024 | 21.61 | 21.66 | 21.52 | 21.64 | 506,702 | +0.09(+0.42%) |
Jul 03, 2024 | 21.44 | 21.57 | 21.44 | 21.55 | 567,675 | +0.20(+0.94%) |
Jul 02, 2024 | 21.37 | 21.40 | 21.32 | 21.35 | 119,918 | +0.01(+0.05%) |
Jul 01, 2024 | 21.39 | 21.40 | 21.28 | 21.34 | 215,747 | -0.06(-0.26%) |
Jun 28, 2024 | 21.46 | 21.55 | 21.38 | 21.40 | 278,951 | -0.04(-0.19%) |
Jun 27, 2024 | 21.46 | 21.54 | 21.41 | 21.44 | 165,026 | +0.03(+0.14%) |
Jun 26, 2024 | 21.42 | 21.43 | 21.36 | 21.41 | 139,059 | -0.14(-0.65%) |
Jun 25, 2024 | 21.52 | 21.57 | 21.52 | 21.55 | 153,017 | -0.03(-0.14%) |
Jun 24, 2024 | 21.60 | 21.61 | 21.55 | 21.58 | 152,970 | +0.05(+0.23%) |
Jun 21, 2024 | 21.57 | 21.57 | 21.50 | 21.53 | 90,705 | -0.05(-0.23%) |
Jun 20, 2024 | 21.58 | 21.58 | 21.51 | 21.58 | 165,288 | -0.08(-0.37%) |
Jun 18, 2024 | 21.61 | 21.70 | 21.60 | 21.66 | 1,635,213 | +0.08(+0.37%) |
Jun 17, 2024 | 21.54 | 21.58 | 21.47 | 21.58 | 142,579 | -0.02(-0.09%) |
Jun 14, 2024 | 21.56 | 21.60 | 21.54 | 21.60 | 151,095 | -0.01(-0.05%) |
Jun 13, 2024 | 21.61 | 21.67 | 21.57 | 21.61 | 63,950 | -0.01(-0.05%) |
Jun 12, 2024 | 21.79 | 21.79 | 21.60 | 21.62 | 152,146 | +0.15(+0.70%) |
Jun 11, 2024 | 21.42 | 21.49 | 21.41 | 21.47 | 1,368,905 | -0.01(-0.05%) |
Jun 10, 2024 | 21.47 | 21.48 | 21.44 | 21.48 | 123,713 | -0.09(-0.42%) |
Jun 07, 2024 | 21.67 | 21.67 | 21.56 | 21.57 | 101,894 | -0.28(-1.28%) |
Jun 06, 2024 | 21.76 | 21.87 | 21.76 | 21.85 | 79,154 | +0.02(+0.09%) |
Jun 05, 2024 | 21.81 | 21.84 | 21.74 | 21.83 | 162,940 | +0.03(+0.14%) |
Jun 04, 2024 | 21.85 | 21.85 | 21.74 | 21.80 | 77,619 | +0.05(+0.23%) |