Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 22.41 | 22.47 | 22.38 | 22.47 | 20,824 | +0.21(+0.93%) |
Aug 20, 2024 | 22.24 | 22.29 | 22.22 | 22.26 | 52,913 | -0.04(-0.18%) |
Aug 19, 2024 | 22.22 | 22.30 | 22.19 | 22.30 | 30,341 | +0.15(+0.68%) |
Aug 16, 2024 | 22.06 | 22.18 | 22.06 | 22.15 | 83,777 | +0.09(+0.39%) |
Aug 15, 2024 | 22.00 | 22.08 | 21.94 | 22.07 | 25,484 | +0.34(+1.54%) |
Aug 14, 2024 | 21.69 | 21.76 | 21.64 | 21.73 | 16,383 | +0.07(+0.32%) |
Aug 13, 2024 | 21.49 | 21.66 | 21.44 | 21.66 | 19,249 | +0.29(+1.34%) |
Aug 12, 2024 | 21.49 | 21.49 | 21.36 | 21.37 | 39,828 | -0.10(-0.45%) |
Aug 09, 2024 | 21.32 | 21.50 | 21.32 | 21.47 | 13,581 | +0.08(+0.37%) |
Aug 08, 2024 | 21.25 | 21.39 | 21.24 | 21.39 | 15,633 | +0.43(+2.05%) |
Aug 07, 2024 | 21.27 | 21.41 | 20.96 | 20.96 | 102,516 | -0.12(-0.57%) |
Aug 06, 2024 | 20.94 | 21.30 | 20.94 | 21.08 | 160,135 | +0.20(+0.96%) |
Aug 05, 2024 | 20.75 | 21.04 | 20.75 | 20.88 | 38,473 | -0.57(-2.65%) |
Aug 02, 2024 | 21.56 | 21.56 | 21.32 | 21.45 | 45,611 | -0.43(-1.97%) |
Aug 01, 2024 | 22.28 | 22.28 | 21.76 | 21.88 | 32,038 | -0.28(-1.26%) |
Jul 31, 2024 | 22.12 | 22.24 | 22.07 | 22.16 | 65,687 | +0.18(+0.84%) |
Jul 30, 2024 | 22.03 | 22.03 | 21.85 | 21.98 | 12,250 | +0.05(+0.25%) |
Jul 29, 2024 | 21.89 | 22.00 | 21.86 | 21.92 | 58,764 | +0.04(+0.18%) |
Jul 26, 2024 | 21.90 | 21.95 | 21.83 | 21.88 | 55,956 | +0.28(+1.30%) |
Jul 25, 2024 | 21.66 | 21.88 | 21.60 | 21.60 | 30,678 | -0.02(-0.09%) |
Jul 24, 2024 | 21.81 | 21.81 | 21.61 | 21.62 | 32,516 | -0.39(-1.77%) |
Jul 23, 2024 | 22.07 | 22.13 | 22.01 | 22.01 | 497,257 | -0.04(-0.17%) |
Jul 22, 2024 | 21.98 | 22.08 | 21.94 | 22.05 | 25,698 | +0.28(+1.28%) |
Jul 19, 2024 | 21.92 | 21.93 | 21.77 | 21.77 | 1,314 | -0.27(-1.23%) |
Jul 18, 2024 | 22.22 | 22.29 | 21.93 | 22.04 | 37,432 | -0.16(-0.70%) |
Jul 17, 2024 | 22.23 | 22.25 | 22.17 | 22.20 | 34,729 | -0.21(-0.92%) |
Jul 16, 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 22,230 | +0.15(+0.67%) |
Jul 15, 2024 | 22.29 | 22.36 | 22.23 | 22.25 | 12,945 | +0.02(+0.10%) |
Jul 12, 2024 | 22.15 | 22.34 | 22.15 | 22.23 | 45,278 | +0.12(+0.56%) |
Jul 11, 2024 | 22.10 | 22.17 | 22.07 | 22.11 | 30,815 | +0.09(+0.43%) |
Jul 10, 2024 | 21.88 | 22.01 | 21.86 | 22.01 | 77,503 | +0.18(+0.81%) |
Jul 09, 2024 | 21.88 | 21.93 | 21.83 | 21.83 | 23,911 | -0.08(-0.37%) |
Jul 08, 2024 | 21.99 | 21.99 | 21.90 | 21.91 | 33,842 | -0.01(-0.06%) |
Jul 05, 2024 | 21.85 | 21.93 | 21.83 | 21.93 | 13,436 | +0.12(+0.53%) |
Jul 03, 2024 | 21.78 | 21.83 | 21.77 | 21.81 | 22,841 | +0.01(+0.05%) |
Jul 02, 2024 | 21.61 | 21.80 | 21.61 | 21.80 | 35,216 | +0.16(+0.76%) |
Jul 01, 2024 | 21.72 | 21.72 | 21.60 | 21.64 | 57,673 | -0.02(-0.12%) |
Jun 28, 2024 | 21.77 | 21.82 | 21.63 | 21.66 | 36,336 | -0.02(-0.12%) |
Jun 27, 2024 | 21.58 | 21.71 | 21.58 | 21.68 | 36,779 | +0.11(+0.49%) |
Jun 26, 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 47,334 | -0.07(-0.32%) |
Jun 25, 2024 | 21.68 | 21.69 | 21.62 | 21.65 | 23,741 | -0.10(-0.45%) |
Jun 24, 2024 | 21.78 | 21.83 | 21.74 | 21.75 | 151,138 | +0.03(+0.14%) |
Jun 21, 2024 | 21.64 | 21.72 | 21.64 | 21.72 | 141,191 | +0.02(+0.08%) |
Jun 20, 2024 | 21.61 | 21.70 | 21.58 | 21.70 | 160,031 | +0.12(+0.53%) |
Jun 18, 2024 | 21.61 | 21.61 | 21.55 | 21.58 | 174,636 | -0.05(-0.21%) |
Jun 17, 2024 | 21.39 | 21.65 | 21.39 | 21.63 | 192,626 | +0.20(+0.92%) |
Jun 14, 2024 | 21.36 | 21.44 | 21.35 | 21.43 | 76,950 | -0.03(-0.13%) |
Jun 13, 2024 | 21.46 | 21.50 | 21.39 | 21.46 | 54,453 | -0.13(-0.62%) |
Jun 12, 2024 | 21.66 | 21.67 | 21.56 | 21.59 | 17,985 | +0.17(+0.82%) |
Jun 11, 2024 | 21.37 | 21.44 | 21.31 | 21.42 | 82,668 | -0.02(-0.09%) |
Jun 10, 2024 | 21.34 | 21.46 | 21.34 | 21.44 | 22,386 | +0.00(+0.00%) |
Jun 07, 2024 | 21.39 | 21.52 | 21.39 | 21.44 | 102,947 | -0.05(-0.23%) |
Jun 06, 2024 | 21.54 | 21.54 | 21.44 | 21.49 | 50,436 | +0.01(+0.05%) |
Jun 05, 2024 | 21.39 | 21.48 | 21.36 | 21.48 | 8,690 | +0.15(+0.70%) |
Jun 04, 2024 | 21.33 | 21.33 | 21.27 | 21.33 | 39,961 | +0.01(+0.04%) |