Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 21.51 | 21.61 | 21.40 | 21.61 | 48,137 | +0.14(+0.65%) |
Aug 28, 2024 | 21.61 | 21.61 | 21.47 | 21.47 | 68,318 | -0.14(-0.65%) |
Aug 27, 2024 | 21.97 | 21.97 | 21.46 | 21.61 | 52,632 | -0.21(-0.96%) |
Aug 26, 2024 | 22.43 | 22.43 | 21.68 | 21.82 | 86,372 | -0.37(-1.67%) |
Aug 23, 2024 | 21.56 | 22.24 | 21.56 | 22.19 | 77,226 | +0.58(+2.68%) |
Aug 22, 2024 | 21.57 | 21.61 | 21.52 | 21.61 | 25,952 | +0.03(+0.14%) |
Aug 21, 2024 | 21.76 | 21.76 | 21.58 | 21.58 | 103,515 | -0.16(-0.74%) |
Aug 20, 2024 | 21.65 | 21.74 | 21.54 | 21.74 | 61,131 | +0.13(+0.60%) |
Aug 19, 2024 | 21.62 | 21.62 | 21.50 | 21.61 | 37,074 | -0.02(-0.09%) |
Aug 16, 2024 | 21.66 | 21.66 | 21.44 | 21.63 | 121,668 | +0.21(+0.98%) |
Aug 15, 2024 | 21.59 | 21.59 | 21.40 | 21.42 | 88,995 | -0.30(-1.38%) |
Aug 14, 2024 | 21.67 | 21.72 | 21.54 | 21.72 | 65,140 | +0.11(+0.51%) |
Aug 13, 2024 | 21.69 | 21.69 | 21.50 | 21.61 | 68,745 | +0.02(+0.09%) |
Aug 12, 2024 | 21.45 | 21.59 | 21.37 | 21.59 | 36,348 | +0.19(+0.89%) |
Aug 09, 2024 | 21.46 | 21.46 | 21.38 | 21.40 | 39,427 | +0.03(+0.14%) |
Aug 08, 2024 | 21.25 | 21.39 | 21.25 | 21.37 | 36,764 | -0.02(-0.09%) |
Aug 07, 2024 | 21.50 | 21.50 | 21.27 | 21.39 | 51,167 | +0.00(+0.00%) |
Aug 06, 2024 | 21.32 | 21.50 | 21.32 | 21.39 | 160,926 | -0.17(-0.79%) |
Aug 05, 2024 | 21.78 | 21.78 | 21.30 | 21.56 | 105,255 | -0.08(-0.37%) |
Aug 02, 2024 | 21.34 | 21.67 | 21.34 | 21.64 | 60,923 | +0.28(+1.31%) |
Aug 01, 2024 | 21.07 | 21.36 | 21.07 | 21.36 | 69,674 | +0.17(+0.80%) |
Jul 31, 2024 | 21.06 | 21.21 | 21.06 | 21.19 | 49,017 | +0.08(+0.38%) |
Jul 30, 2024 | 21.01 | 21.14 | 21.01 | 21.11 | 97,000 | +0.10(+0.48%) |
Jul 29, 2024 | 21.02 | 21.07 | 21.01 | 21.01 | 348,693 | -0.01(-0.05%) |
Jul 26, 2024 | 21.04 | 21.05 | 20.95 | 21.02 | 61,398 | +0.11(+0.53%) |
Jul 25, 2024 | 20.93 | 20.95 | 20.84 | 20.91 | 57,498 | +0.14(+0.67%) |
Jul 24, 2024 | 20.92 | 20.98 | 20.77 | 20.77 | 78,370 | -0.13(-0.62%) |
Jul 23, 2024 | 20.82 | 21.04 | 20.76 | 20.90 | 55,315 | +0.05(+0.24%) |
Jul 22, 2024 | 21.02 | 21.02 | 20.85 | 20.85 | 133,532 | -0.08(-0.38%) |
Jul 19, 2024 | 21.00 | 21.00 | 20.88 | 20.93 | 60,513 | +0.03(+0.14%) |
Jul 18, 2024 | 21.07 | 21.07 | 20.90 | 20.90 | 83,420 | -0.23(-1.08%) |
Jul 17, 2024 | 21.07 | 21.13 | 20.97 | 21.13 | 157,591 | +0.16(+0.76%) |
Jul 16, 2024 | 21.03 | 21.12 | 20.92 | 20.97 | 109,163 | +0.04(+0.19%) |
Jul 15, 2024 | 20.83 | 21.01 | 20.83 | 20.93 | 145,590 | -0.04(-0.19%) |
Jul 12, 2024 | 20.99 | 21.01 | 20.92 | 20.97 | 145,690 | +0.08(+0.38%) |
Jul 11, 2024 | 20.88 | 21.00 | 20.88 | 20.89 | 64,069 | +0.08(+0.38%) |
Jul 10, 2024 | 20.86 | 20.86 | 20.75 | 20.81 | 100,159 | -0.01(-0.05%) |
Jul 09, 2024 | 20.87 | 20.87 | 20.76 | 20.82 | 72,600 | -0.03(-0.14%) |
Jul 08, 2024 | 20.86 | 20.86 | 20.78 | 20.85 | 116,951 | +0.08(+0.38%) |
Jul 05, 2024 | 20.71 | 20.82 | 20.71 | 20.77 | 58,592 | +0.06(+0.29%) |
Jul 03, 2024 | 20.49 | 20.71 | 20.49 | 20.71 | 68,170 | +0.15(+0.72%) |
Jul 02, 2024 | 20.55 | 20.57 | 20.48 | 20.56 | 60,854 | +0.01(+0.05%) |
Jul 01, 2024 | 20.65 | 20.65 | 20.44 | 20.55 | 89,922 | -0.07(-0.34%) |
Jun 28, 2024 | 20.82 | 20.82 | 20.62 | 20.62 | 42,016 | -0.15(-0.72%) |
Jun 27, 2024 | 20.77 | 20.77 | 20.67 | 20.77 | 112,229 | +0.08(+0.39%) |
Jun 26, 2024 | 20.65 | 20.71 | 20.61 | 20.69 | 68,489 | -0.02(-0.10%) |
Jun 25, 2024 | 20.83 | 20.83 | 20.71 | 20.71 | 31,642 | -0.06(-0.30%) |
Jun 24, 2024 | 20.79 | 20.84 | 20.67 | 20.77 | 24,702 | +0.01(+0.06%) |
Jun 21, 2024 | 20.83 | 20.83 | 20.72 | 20.76 | 113,520 | +0.04(+0.19%) |
Jun 20, 2024 | 20.77 | 20.77 | 20.66 | 20.72 | 72,639 | -0.14(-0.66%) |
Jun 18, 2024 | 20.77 | 20.86 | 20.70 | 20.86 | 56,428 | +0.09(+0.43%) |
Jun 17, 2024 | 20.77 | 20.77 | 20.63 | 20.77 | 28,779 | -0.06(-0.28%) |
Jun 14, 2024 | 20.78 | 20.83 | 20.75 | 20.83 | 68,679 | +0.01(+0.05%) |
Jun 13, 2024 | 20.83 | 20.83 | 20.70 | 20.82 | 67,089 | +0.12(+0.57%) |
Jun 12, 2024 | 20.65 | 20.77 | 20.58 | 20.70 | 39,587 | +0.17(+0.81%) |
Jun 11, 2024 | 20.46 | 20.58 | 20.46 | 20.53 | 37,716 | +0.05(+0.24%) |
Jun 10, 2024 | 20.55 | 20.57 | 20.45 | 20.49 | 32,320 | -0.08(-0.38%) |
Jun 07, 2024 | 20.56 | 20.56 | 20.49 | 20.56 | 72,135 | -0.10(-0.48%) |
Jun 06, 2024 | 20.66 | 20.66 | 20.62 | 20.66 | 41,683 | +0.00(+0.00%) |
Jun 05, 2024 | 20.65 | 20.66 | 20.62 | 20.66 | 24,676 | +0.11(+0.53%) |
Jun 04, 2024 | 20.64 | 20.65 | 20.54 | 20.55 | 52,963 | +0.07(+0.34%) |