Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 21.92 | 22.10 | 21.71 | 22.02 | 251,683 | +0.20(+0.92%) |
Aug 28, 2024 | 21.93 | 21.97 | 21.60 | 21.82 | 291,796 | -0.21(-0.95%) |
Aug 27, 2024 | 22.16 | 22.16 | 21.90 | 22.03 | 280,265 | -0.11(-0.50%) |
Aug 26, 2024 | 22.01 | 22.22 | 22.01 | 22.14 | 308,159 | +0.19(+0.87%) |
Aug 23, 2024 | 21.66 | 22.07 | 21.66 | 21.95 | 272,146 | +0.38(+1.76%) |
Aug 22, 2024 | 21.50 | 21.62 | 21.44 | 21.57 | 423,101 | +0.11(+0.51%) |
Aug 21, 2024 | 21.52 | 21.56 | 21.40 | 21.46 | 316,133 | -0.01(-0.05%) |
Aug 20, 2024 | 21.78 | 21.78 | 21.36 | 21.47 | 359,164 | -0.32(-1.47%) |
Aug 19, 2024 | 21.79 | 21.90 | 21.63 | 21.79 | 301,744 | +0.00(+0.00%) |
Aug 16, 2024 | 21.80 | 21.87 | 21.59 | 21.79 | 452,253 | -0.01(-0.05%) |
Aug 15, 2024 | 21.85 | 21.88 | 21.66 | 21.80 | 356,239 | +0.03(+0.14%) |
Aug 14, 2024 | 21.58 | 21.79 | 21.56 | 21.77 | 261,208 | +0.17(+0.79%) |
Aug 13, 2024 | 21.50 | 21.65 | 21.45 | 21.60 | 211,636 | +0.12(+0.56%) |
Aug 12, 2024 | 21.49 | 21.62 | 21.37 | 21.48 | 218,522 | +0.01(+0.05%) |
Aug 09, 2024 | 21.39 | 21.69 | 21.27 | 21.47 | 227,808 | +0.10(+0.47%) |
Aug 08, 2024 | 21.22 | 21.56 | 21.21 | 21.37 | 447,542 | +0.16(+0.75%) |
Aug 07, 2024 | 21.48 | 21.59 | 21.20 | 21.21 | 431,747 | -0.15(-0.70%) |
Aug 06, 2024 | 20.83 | 21.47 | 20.83 | 21.36 | 567,874 | +0.05(+0.23%) |
Aug 02, 2024 | 21.31 | 0 | -0.48(-2.20%) | |||
Aug 01, 2024 | 22.52 | 22.55 | 21.77 | 21.79 | 665,573 | -0.77(-3.41%) |
Jul 31, 2024 | 22.51 | 22.94 | 22.39 | 22.56 | 782,693 | -0.13(-0.57%) |
Jul 30, 2024 | 22.53 | 23.12 | 21.67 | 22.69 | 1,005,860 | -0.09(-0.40%) |
Jul 29, 2024 | 23.13 | 23.13 | 22.76 | 22.78 | 313,351 | -0.31(-1.34%) |
Jul 26, 2024 | 22.81 | 23.19 | 22.75 | 23.09 | 300,697 | +0.31(+1.36%) |
Jul 25, 2024 | 22.84 | 22.96 | 22.71 | 22.78 | 195,647 | -0.11(-0.48%) |
Jul 24, 2024 | 23.08 | 23.10 | 22.84 | 22.89 | 237,219 | -0.21(-0.91%) |
Jul 23, 2024 | 23.07 | 23.22 | 22.91 | 23.10 | 679,834 | +0.02(+0.09%) |
Jul 22, 2024 | 22.69 | 23.14 | 22.65 | 23.08 | 998,906 | +0.38(+1.67%) |
Jul 19, 2024 | 22.40 | 22.70 | 22.36 | 22.70 | 424,615 | +0.28(+1.25%) |
Jul 18, 2024 | 22.25 | 22.43 | 22.20 | 22.42 | 409,725 | +0.20(+0.90%) |
Jul 17, 2024 | 22.20 | 22.39 | 22.19 | 22.22 | 1,029,184 | -0.01(-0.04%) |
Jul 16, 2024 | 22.36 | 22.36 | 22.12 | 22.23 | 447,644 | -0.12(-0.54%) |
Jul 15, 2024 | 22.66 | 22.72 | 22.32 | 22.35 | 402,102 | -0.28(-1.24%) |
Jul 12, 2024 | 22.63 | 22.78 | 22.61 | 22.63 | 354,821 | +0.07(+0.31%) |
Jul 11, 2024 | 22.53 | 22.57 | 22.31 | 22.56 | 494,911 | +0.05(+0.22%) |
Jul 10, 2024 | 22.62 | 22.89 | 22.41 | 22.51 | 737,633 | -0.10(-0.44%) |
Jul 09, 2024 | 22.48 | 22.81 | 22.39 | 22.61 | 318,529 | +0.15(+0.67%) |
Jul 08, 2024 | 22.66 | 22.74 | 22.40 | 22.46 | 597,167 | -0.21(-0.93%) |
Jul 05, 2024 | 23.08 | 23.10 | 22.63 | 22.67 | 786,690 | -0.46(-1.99%) |
Jul 04, 2024 | 23.06 | 23.20 | 22.99 | 23.13 | 622,729 | +0.14(+0.61%) |
Jul 03, 2024 | 23.37 | 23.50 | 22.92 | 22.99 | 352,697 | -0.32(-1.37%) |
Jul 02, 2024 | 23.25 | 23.33 | 22.98 | 23.31 | 743,762 | +0.06(+0.26%) |
Jun 28, 2024 | 23.25 | 0 | -0.39(-1.65%) | |||
Jun 27, 2024 | 23.47 | 23.64 | 23.41 | 23.64 | 491,845 | +0.21(+0.90%) |
Jun 26, 2024 | 23.32 | 23.51 | 23.22 | 23.43 | 494,243 | +0.10(+0.43%) |
Jun 25, 2024 | 23.35 | 23.40 | 23.17 | 23.33 | 494,603 | -0.11(-0.47%) |
Jun 24, 2024 | 22.83 | 23.45 | 22.83 | 23.44 | 649,940 | +0.71(+3.12%) |
Jun 21, 2024 | 22.66 | 23.10 | 22.58 | 22.73 | 1,974,376 | +0.09(+0.40%) |
Jun 20, 2024 | 22.65 | 22.88 | 22.51 | 22.64 | 1,032,709 | -0.04(-0.18%) |
Jun 19, 2024 | 22.64 | 22.74 | 22.43 | 22.68 | 313,069 | +0.01(+0.04%) |
Jun 18, 2024 | 22.60 | 22.79 | 22.51 | 22.67 | 571,017 | +0.08(+0.35%) |
Jun 17, 2024 | 23.10 | 23.10 | 22.30 | 22.59 | 1,283,881 | -0.50(-2.17%) |
Jun 14, 2024 | 23.13 | 23.16 | 22.92 | 23.09 | 295,318 | -0.07(-0.30%) |
Jun 13, 2024 | 23.28 | 23.30 | 23.03 | 23.16 | 307,318 | -0.14(-0.60%) |
Jun 12, 2024 | 23.33 | 23.41 | 23.24 | 23.30 | 383,544 | +0.15(+0.65%) |
Jun 11, 2024 | 23.08 | 23.39 | 22.99 | 23.15 | 397,638 | -0.05(-0.22%) |
Jun 10, 2024 | 22.99 | 23.30 | 22.97 | 23.20 | 688,296 | +0.21(+0.91%) |
Jun 07, 2024 | 23.25 | 23.25 | 22.97 | 22.99 | 967,294 | -0.28(-1.20%) |
Jun 06, 2024 | 22.82 | 23.27 | 22.82 | 23.27 | 649,871 | +0.46(+2.02%) |
Jun 05, 2024 | 22.74 | 22.98 | 22.74 | 22.81 | 502,414 | +0.07(+0.31%) |
Jun 04, 2024 | 22.70 | 22.76 | 22.47 | 22.74 | 593,489 | -0.07(-0.31%) |