Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 13,608 | +0.34(+1.56%) |
Aug 22, 2024 | 21.92 | 21.99 | 21.86 | 21.86 | 5,539 | -0.06(-0.27%) |
Aug 21, 2024 | 21.93 | 21.97 | 21.90 | 21.92 | 5,267 | +0.16(+0.74%) |
Aug 20, 2024 | 21.64 | 21.76 | 21.64 | 21.76 | 2,339 | +0.06(+0.28%) |
Aug 19, 2024 | 21.63 | 21.82 | 21.63 | 21.70 | 2,386 | +0.07(+0.32%) |
Aug 16, 2024 | 21.78 | 21.80 | 21.62 | 21.63 | 3,775 | -0.02(-0.09%) |
Aug 15, 2024 | 21.66 | 21.69 | 21.56 | 21.65 | 2,257 | -0.02(-0.09%) |
Aug 14, 2024 | 21.51 | 21.68 | 21.51 | 21.67 | 7,845 | +0.11(+0.49%) |
Aug 13, 2024 | 21.49 | 21.57 | 21.35 | 21.57 | 3,747 | +0.21(+1.01%) |
Aug 12, 2024 | 21.55 | 21.55 | 21.33 | 21.35 | 3,979 | -0.20(-0.93%) |
Aug 09, 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 2,290 | -0.05(-0.23%) |
Aug 08, 2024 | 21.48 | 21.60 | 21.41 | 21.60 | 7,141 | +0.02(+0.09%) |
Aug 07, 2024 | 21.43 | 21.72 | 21.35 | 21.58 | 4,117 | +0.01(+0.05%) |
Aug 06, 2024 | 21.28 | 21.60 | 21.15 | 21.57 | 7,273 | +0.21(+0.97%) |
Aug 05, 2024 | 21.36 | 21.63 | 21.13 | 21.36 | 9,183 | -0.24(-1.10%) |
Aug 02, 2024 | 21.36 | 21.60 | 21.36 | 21.60 | 7,055 | +0.04(+0.19%) |
Aug 01, 2024 | 21.57 | 21.59 | 21.35 | 21.56 | 9,456 | +0.14(+0.65%) |
Jul 31, 2024 | 21.25 | 21.42 | 21.21 | 21.42 | 8,203 | +0.19(+0.89%) |
Jul 30, 2024 | 21.23 | 21.28 | 21.20 | 21.23 | 4,778 | +0.00(+0.00%) |
Jul 29, 2024 | 21.30 | 21.30 | 21.11 | 21.23 | 7,244 | -0.02(-0.09%) |
Jul 26, 2024 | 21.25 | 21.33 | 21.20 | 21.25 | 3,908 | +0.15(+0.71%) |
Jul 25, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 4,159 | +0.11(+0.53%) |
Jul 24, 2024 | 21.33 | 21.33 | 20.99 | 20.99 | 3,976 | -0.34(-1.60%) |
Jul 23, 2024 | 21.38 | 21.48 | 21.16 | 21.33 | 8,681 | -0.11(-0.51%) |
Jul 22, 2024 | 21.47 | 21.47 | 21.35 | 21.44 | 3,599 | +0.09(+0.42%) |
Jul 19, 2024 | 21.39 | 21.40 | 21.34 | 21.35 | 2,199 | -0.04(-0.20%) |
Jul 18, 2024 | 21.43 | 21.48 | 21.38 | 21.39 | 3,576 | +0.09(+0.43%) |
Jul 17, 2024 | 21.34 | 21.43 | 21.30 | 21.30 | 3,125 | -0.14(-0.68%) |
Jul 16, 2024 | 21.41 | 21.45 | 21.36 | 21.45 | 2,870 | +0.12(+0.59%) |
Jul 15, 2024 | 21.28 | 21.48 | 21.28 | 21.32 | 6,383 | -0.03(-0.14%) |
Jul 12, 2024 | 21.38 | 21.50 | 21.35 | 21.35 | 4,862 | +0.14(+0.66%) |
Jul 11, 2024 | 21.11 | 21.37 | 21.11 | 21.21 | 10,722 | +0.28(+1.34%) |
Jul 10, 2024 | 20.90 | 21.01 | 20.75 | 20.93 | 3,944 | +0.11(+0.53%) |
Jul 09, 2024 | 20.95 | 21.00 | 20.82 | 20.82 | 3,515 | -0.19(-0.90%) |
Jul 08, 2024 | 21.01 | 21.07 | 20.95 | 21.01 | 6,966 | +0.09(+0.43%) |
Jul 05, 2024 | 20.92 | 21.05 | 20.92 | 20.92 | 4,975 | +0.03(+0.14%) |
Jul 03, 2024 | 20.82 | 21.07 | 20.79 | 20.89 | 9,532 | +0.18(+0.87%) |
Jul 02, 2024 | 20.71 | 20.84 | 20.71 | 20.71 | 6,072 | +0.02(+0.10%) |
Jul 01, 2024 | 20.90 | 20.90 | 20.64 | 20.69 | 9,106 | -0.13(-0.62%) |
Jun 28, 2024 | 20.75 | 20.90 | 20.65 | 20.82 | 7,609 | +0.00(+0.00%) |
Jun 27, 2024 | 20.80 | 20.90 | 20.80 | 20.82 | 2,210 | -0.06(-0.29%) |
Jun 26, 2024 | 20.91 | 20.97 | 20.88 | 20.88 | 3,686 | -0.01(-0.05%) |
Jun 25, 2024 | 20.91 | 21.00 | 20.75 | 20.89 | 5,204 | -0.01(-0.05%) |
Jun 24, 2024 | 20.89 | 20.98 | 20.89 | 20.90 | 5,646 | +0.05(+0.24%) |
Jun 21, 2024 | 20.90 | 20.99 | 20.84 | 20.85 | 4,235 | +0.03(+0.14%) |
Jun 20, 2024 | 20.71 | 20.84 | 20.54 | 20.82 | 13,401 | +0.09(+0.43%) |
Jun 18, 2024 | 20.57 | 20.75 | 20.57 | 20.73 | 6,236 | +0.21(+1.02%) |
Jun 17, 2024 | 20.40 | 20.70 | 20.40 | 20.52 | 10,572 | -0.03(-0.15%) |
Jun 14, 2024 | 20.63 | 20.77 | 20.53 | 20.55 | 6,400 | -0.03(-0.15%) |
Jun 13, 2024 | 20.74 | 20.74 | 20.45 | 20.58 | 4,751 | -0.04(-0.19%) |
Jun 12, 2024 | 20.59 | 21.05 | 20.59 | 20.62 | 6,782 | +0.20(+0.98%) |
Jun 11, 2024 | 20.73 | 20.73 | 20.34 | 20.42 | 7,496 | -0.13(-0.63%) |
Jun 10, 2024 | 20.82 | 20.82 | 20.52 | 20.55 | 6,066 | -0.18(-0.87%) |
Jun 07, 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 5,845 | -0.10(-0.48%) |
Jun 06, 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 9,632 | +0.07(+0.34%) |
Jun 05, 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 7,325 | -0.09(-0.43%) |
Jun 04, 2024 | 20.85 | 21.02 | 20.85 | 20.85 | 11,858 | +0.08(+0.39%) |