Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 21.09 | 21.09 | 21.00 | 21.04 | 1,459,306 | -0.03(-0.14%) |
Aug 26, 2024 | 21.13 | 21.13 | 21.04 | 21.07 | 334,805 | -0.06(-0.28%) |
Aug 23, 2024 | 20.96 | 21.14 | 20.93 | 21.13 | 247,111 | +0.29(+1.39%) |
Aug 22, 2024 | 21.04 | 21.04 | 20.82 | 20.84 | 250,551 | -0.23(-1.09%) |
Aug 21, 2024 | 21.02 | 21.10 | 20.97 | 21.07 | 181,149 | +0.07(+0.33%) |
Aug 20, 2024 | 20.95 | 21.00 | 20.92 | 21.00 | 172,095 | +0.10(+0.48%) |
Aug 19, 2024 | 20.79 | 20.92 | 20.70 | 20.90 | 250,926 | -0.01(-0.05%) |
Aug 16, 2024 | 20.86 | 20.92 | 20.84 | 20.91 | 399,283 | +0.10(+0.48%) |
Aug 15, 2024 | 20.74 | 20.82 | 20.69 | 20.81 | 254,189 | +0.00(+0.00%) |
Aug 14, 2024 | 20.74 | 20.83 | 20.73 | 20.81 | 391,781 | +0.09(+0.43%) |
Aug 13, 2024 | 20.66 | 20.73 | 20.65 | 20.72 | 124,731 | +0.14(+0.68%) |
Aug 12, 2024 | 20.60 | 20.60 | 20.53 | 20.58 | 364,664 | +0.03(+0.15%) |
Aug 09, 2024 | 20.58 | 20.59 | 20.50 | 20.55 | 259,537 | +0.14(+0.69%) |
Aug 08, 2024 | 20.30 | 20.45 | 20.30 | 20.41 | 505,242 | +0.15(+0.74%) |
Aug 07, 2024 | 20.40 | 20.47 | 20.25 | 20.26 | 430,724 | +0.06(+0.30%) |
Aug 06, 2024 | 20.35 | 20.41 | 20.20 | 20.20 | 329,087 | -0.14(-0.69%) |
Aug 05, 2024 | 20.41 | 20.44 | 20.27 | 20.34 | 357,667 | -0.26(-1.26%) |
Aug 02, 2024 | 20.48 | 20.61 | 20.48 | 20.60 | 480,522 | +0.17(+0.83%) |
Aug 01, 2024 | 20.51 | 20.82 | 20.38 | 20.43 | 1,567,226 | -0.03(-0.15%) |
Jul 31, 2024 | 20.49 | 20.49 | 20.38 | 20.46 | 183,838 | +0.09(+0.44%) |
Jul 30, 2024 | 20.36 | 20.40 | 20.29 | 20.37 | 281,392 | +0.04(+0.20%) |
Jul 29, 2024 | 20.43 | 20.43 | 20.32 | 20.33 | 177,581 | +0.03(+0.15%) |
Jul 26, 2024 | 20.31 | 20.35 | 20.28 | 20.30 | 157,763 | +0.17(+0.84%) |
Jul 25, 2024 | 20.20 | 20.30 | 20.13 | 20.13 | 316,265 | +0.01(+0.05%) |
Jul 24, 2024 | 20.33 | 20.36 | 20.12 | 20.12 | 310,028 | -0.19(-0.94%) |
Jul 23, 2024 | 20.37 | 20.42 | 20.31 | 20.31 | 178,097 | -0.02(-0.10%) |
Jul 22, 2024 | 20.40 | 20.43 | 20.30 | 20.33 | 234,259 | +0.09(+0.44%) |
Jul 19, 2024 | 20.35 | 20.35 | 20.23 | 20.24 | 131,958 | -0.07(-0.34%) |
Jul 18, 2024 | 20.43 | 20.46 | 20.30 | 20.31 | 595,301 | -0.16(-0.78%) |
Jul 17, 2024 | 20.46 | 20.51 | 20.44 | 20.47 | 141,355 | -0.10(-0.48%) |
Jul 16, 2024 | 20.51 | 20.60 | 20.50 | 20.57 | 308,968 | +0.12(+0.58%) |
Jul 15, 2024 | 20.54 | 20.54 | 20.41 | 20.45 | 230,062 | -0.09(-0.44%) |
Jul 12, 2024 | 20.50 | 20.60 | 20.49 | 20.54 | 343,832 | +0.06(+0.29%) |
Jul 11, 2024 | 20.51 | 20.60 | 20.47 | 20.48 | 558,865 | +0.09(+0.44%) |
Jul 10, 2024 | 20.36 | 20.40 | 20.31 | 20.39 | 214,907 | +0.13(+0.64%) |
Jul 09, 2024 | 20.30 | 20.32 | 20.23 | 20.26 | 492,348 | -0.08(-0.39%) |
Jul 08, 2024 | 20.38 | 20.38 | 20.33 | 20.34 | 1,434,772 | +0.00(+0.00%) |
Jul 05, 2024 | 20.24 | 20.35 | 20.23 | 20.34 | 171,522 | +0.19(+0.94%) |
Jul 03, 2024 | 20.05 | 20.17 | 20.05 | 20.15 | 166,886 | +0.20(+1.00%) |
Jul 02, 2024 | 19.84 | 19.95 | 19.75 | 19.95 | 374,079 | +0.18(+0.91%) |
Jul 01, 2024 | 19.78 | 19.89 | 19.74 | 19.77 | 2,899,863 | -0.12(-0.60%) |
Jun 28, 2024 | 20.19 | 20.19 | 19.88 | 19.89 | 951,795 | -0.24(-1.19%) |
Jun 27, 2024 | 20.13 | 20.16 | 20.09 | 20.13 | 436,439 | +0.05(+0.25%) |
Jun 26, 2024 | 20.16 | 20.16 | 20.04 | 20.08 | 245,816 | -0.13(-0.64%) |
Jun 25, 2024 | 20.23 | 20.23 | 20.15 | 20.21 | 295,534 | +0.01(+0.05%) |
Jun 24, 2024 | 20.19 | 20.22 | 20.18 | 20.20 | 323,281 | +0.01(+0.04%) |
Jun 21, 2024 | 20.15 | 20.21 | 20.14 | 20.19 | 348,116 | +0.04(+0.20%) |
Jun 20, 2024 | 20.12 | 20.26 | 20.10 | 20.15 | 330,953 | -0.12(-0.59%) |
Jun 18, 2024 | 20.11 | 20.28 | 20.11 | 20.27 | 283,728 | +0.16(+0.79%) |
Jun 17, 2024 | 20.15 | 20.15 | 20.02 | 20.11 | 327,398 | -0.08(-0.39%) |
Jun 14, 2024 | 20.20 | 20.22 | 20.15 | 20.19 | 135,161 | -0.03(-0.15%) |
Jun 13, 2024 | 20.29 | 20.29 | 20.18 | 20.22 | 541,879 | +0.07(+0.34%) |
Jun 12, 2024 | 20.25 | 20.29 | 20.15 | 20.15 | 328,824 | +0.08(+0.39%) |
Jun 11, 2024 | 19.95 | 20.08 | 19.95 | 20.07 | 256,353 | +0.12(+0.59%) |
Jun 10, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 249,610 | -0.06(-0.30%) |
Jun 07, 2024 | 20.03 | 20.23 | 19.99 | 20.01 | 310,479 | -0.17(-0.83%) |
Jun 06, 2024 | 20.15 | 20.24 | 20.05 | 20.18 | 728,740 | -0.07(-0.34%) |
Jun 05, 2024 | 20.24 | 20.25 | 20.10 | 20.25 | 342,602 | +0.08(+0.39%) |
Jun 04, 2024 | 20.11 | 20.19 | 20.09 | 20.17 | 1,331,094 | +0.06(+0.30%) |