Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.22 | 21.47 | 21.15 | 21.31 | 71,576 | -0.05(-0.23%) |
Aug 15, 2024 | 21.30 | 21.50 | 21.30 | 21.36 | 50,014 | +0.23(+1.09%) |
Aug 14, 2024 | 21.06 | 21.24 | 21.05 | 21.13 | 45,179 | +0.12(+0.57%) |
Aug 13, 2024 | 20.92 | 21.28 | 20.92 | 21.01 | 122,230 | -0.01(-0.05%) |
Aug 12, 2024 | 21.22 | 21.22 | 20.96 | 21.02 | 80,558 | -0.06(-0.28%) |
Aug 09, 2024 | 21.11 | 21.11 | 21.00 | 21.08 | 29,645 | +0.01(+0.05%) |
Aug 08, 2024 | 20.74 | 21.12 | 20.74 | 21.07 | 55,603 | +0.24(+1.15%) |
Aug 07, 2024 | 20.74 | 21.09 | 20.61 | 20.83 | 114,856 | +0.01(+0.05%) |
Aug 06, 2024 | 20.84 | 21.25 | 20.58 | 20.82 | 98,274 | +0.26(+1.26%) |
Aug 05, 2024 | 20.70 | 20.80 | 20.25 | 20.56 | 320,041 | -0.51(-2.42%) |
Aug 02, 2024 | 21.61 | 21.61 | 20.84 | 21.07 | 119,314 | -0.38(-1.75%) |
Aug 01, 2024 | 21.61 | 21.61 | 21.30 | 21.45 | 49,755 | -0.04(-0.16%) |
Jul 31, 2024 | 21.29 | 21.59 | 21.29 | 21.48 | 208,166 | +0.14(+0.66%) |
Jul 30, 2024 | 21.30 | 21.42 | 21.21 | 21.34 | 52,396 | +0.05(+0.23%) |
Jul 29, 2024 | 21.21 | 21.31 | 21.21 | 21.29 | 37,480 | +0.08(+0.38%) |
Jul 26, 2024 | 21.21 | 21.34 | 21.14 | 21.21 | 54,468 | +0.01(+0.05%) |
Jul 25, 2024 | 21.40 | 21.42 | 21.12 | 21.20 | 69,862 | -0.06(-0.28%) |
Jul 24, 2024 | 21.62 | 21.62 | 21.25 | 21.26 | 50,825 | -0.26(-1.21%) |
Jul 23, 2024 | 21.50 | 21.71 | 21.46 | 21.52 | 74,840 | -0.05(-0.23%) |
Jul 22, 2024 | 21.64 | 21.65 | 21.44 | 21.57 | 66,076 | +0.12(+0.56%) |
Jul 19, 2024 | 21.47 | 21.58 | 21.36 | 21.45 | 22,787 | +0.08(+0.37%) |
Jul 18, 2024 | 21.46 | 21.69 | 21.36 | 21.37 | 40,317 | -0.19(-0.88%) |
Jul 17, 2024 | 21.76 | 21.81 | 21.42 | 21.56 | 59,969 | -0.28(-1.27%) |
Jul 16, 2024 | 21.87 | 21.87 | 21.65 | 21.84 | 164,292 | -0.02(-0.09%) |
Jul 15, 2024 | 21.76 | 21.86 | 21.72 | 21.86 | 141,064 | +0.18(+0.82%) |
Jul 12, 2024 | 21.60 | 21.68 | 21.48 | 21.68 | 33,769 | +0.18(+0.83%) |
Jul 11, 2024 | 21.47 | 21.63 | 21.42 | 21.50 | 31,690 | +0.06(+0.28%) |
Jul 10, 2024 | 21.63 | 21.63 | 21.33 | 21.44 | 46,877 | +0.09(+0.42%) |
Jul 09, 2024 | 21.40 | 21.44 | 21.31 | 21.35 | 29,266 | -0.05(-0.23%) |
Jul 08, 2024 | 21.36 | 21.44 | 21.29 | 21.40 | 56,932 | -0.02(-0.09%) |
Jul 05, 2024 | 21.60 | 21.66 | 21.28 | 21.42 | 60,244 | -0.16(-0.74%) |
Jul 03, 2024 | 21.36 | 21.68 | 21.33 | 21.58 | 28,182 | +0.25(+1.16%) |
Jul 02, 2024 | 21.12 | 21.44 | 21.06 | 21.33 | 39,201 | +0.19(+0.89%) |
Jul 01, 2024 | 21.29 | 21.29 | 21.08 | 21.14 | 42,029 | -0.01(-0.05%) |
Jun 28, 2024 | 21.13 | 21.30 | 20.92 | 21.15 | 36,008 | +0.02(+0.09%) |
Jun 27, 2024 | 20.62 | 21.13 | 20.62 | 21.13 | 50,646 | +0.29(+1.38%) |
Jun 26, 2024 | 20.85 | 20.85 | 20.67 | 20.84 | 33,707 | +0.06(+0.31%) |
Jun 25, 2024 | 20.96 | 20.96 | 20.73 | 20.78 | 70,732 | -0.05(-0.26%) |
Jun 24, 2024 | 20.86 | 20.89 | 20.70 | 20.83 | 26,690 | +0.12(+0.58%) |
Jun 21, 2024 | 20.55 | 20.73 | 20.54 | 20.72 | 37,777 | +0.24(+1.16%) |
Jun 20, 2024 | 20.51 | 20.65 | 20.41 | 20.48 | 67,699 | -0.11(-0.53%) |
Jun 18, 2024 | 20.55 | 20.73 | 20.32 | 20.59 | 95,853 | -0.07(-0.33%) |
Jun 17, 2024 | 20.59 | 20.73 | 20.53 | 20.66 | 136,265 | +0.07(+0.34%) |
Jun 14, 2024 | 20.64 | 20.67 | 20.50 | 20.59 | 28,517 | -0.05(-0.24%) |
Jun 13, 2024 | 20.68 | 20.73 | 20.58 | 20.64 | 25,511 | -0.09(-0.43%) |
Jun 12, 2024 | 20.90 | 20.90 | 20.54 | 20.73 | 88,748 | -0.01(-0.05%) |
Jun 11, 2024 | 20.73 | 20.73 | 20.52 | 20.73 | 155,284 | +0.10(+0.48%) |
Jun 10, 2024 | 20.73 | 20.73 | 20.35 | 20.64 | 63,879 | +0.10(+0.48%) |
Jun 07, 2024 | 20.73 | 20.73 | 20.46 | 20.54 | 56,470 | -0.15(-0.72%) |
Jun 06, 2024 | 20.62 | 20.73 | 20.60 | 20.69 | 75,504 | +0.16(+0.77%) |
Jun 05, 2024 | 20.50 | 20.58 | 20.47 | 20.53 | 22,627 | +0.07(+0.34%) |
Jun 04, 2024 | 20.51 | 20.52 | 20.38 | 20.46 | 31,870 | -0.07(-0.34%) |