Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.37 | 22.41 | 22.22 | 22.35 | 45,740 | +0.14(+0.63%) |
Aug 29, 2024 | 22.30 | 22.36 | 22.18 | 22.21 | 67,047 | -0.12(-0.54%) |
Aug 28, 2024 | 22.33 | 22.45 | 22.24 | 22.33 | 45,355 | -0.13(-0.58%) |
Aug 27, 2024 | 22.43 | 22.50 | 22.38 | 22.46 | 49,004 | +0.04(+0.18%) |
Aug 26, 2024 | 22.43 | 22.50 | 22.41 | 22.42 | 68,854 | +0.19(+0.85%) |
Aug 23, 2024 | 21.94 | 22.31 | 21.93 | 22.23 | 49,321 | +0.42(+1.93%) |
Aug 22, 2024 | 21.93 | 21.93 | 21.79 | 21.81 | 41,868 | -0.08(-0.37%) |
Aug 21, 2024 | 21.87 | 21.94 | 21.76 | 21.89 | 34,195 | +0.09(+0.41%) |
Aug 20, 2024 | 21.87 | 21.89 | 21.71 | 21.80 | 67,396 | -0.15(-0.68%) |
Aug 19, 2024 | 21.81 | 22.00 | 21.78 | 21.95 | 59,423 | +0.33(+1.53%) |
Aug 16, 2024 | 21.55 | 21.65 | 21.47 | 21.62 | 94,392 | +0.09(+0.42%) |
Aug 15, 2024 | 21.51 | 21.64 | 21.49 | 21.53 | 60,507 | +0.08(+0.37%) |
Aug 14, 2024 | 21.46 | 21.50 | 21.40 | 21.45 | 49,674 | +0.03(+0.14%) |
Aug 13, 2024 | 21.24 | 21.42 | 21.23 | 21.42 | 46,066 | +0.38(+1.81%) |
Aug 12, 2024 | 21.10 | 21.11 | 20.92 | 21.04 | 67,528 | -0.18(-0.85%) |
Aug 09, 2024 | 21.08 | 21.22 | 21.00 | 21.22 | 43,863 | +0.15(+0.71%) |
Aug 08, 2024 | 20.85 | 21.07 | 20.77 | 21.07 | 49,801 | +0.41(+1.98%) |
Aug 07, 2024 | 20.97 | 20.98 | 20.66 | 20.66 | 93,771 | -0.01(-0.05%) |
Aug 06, 2024 | 20.43 | 20.77 | 20.42 | 20.67 | 123,070 | +0.21(+1.03%) |
Aug 05, 2024 | 20.23 | 20.62 | 20.23 | 20.46 | 203,950 | -0.49(-2.34%) |
Aug 02, 2024 | 20.88 | 20.96 | 20.73 | 20.95 | 85,348 | +0.01(+0.05%) |
Aug 01, 2024 | 21.13 | 21.19 | 20.82 | 20.94 | 86,256 | -0.20(-0.95%) |
Jul 31, 2024 | 21.31 | 21.39 | 21.14 | 21.14 | 56,720 | +0.03(+0.14%) |
Jul 30, 2024 | 21.04 | 21.14 | 20.98 | 21.11 | 103,388 | +0.02(+0.09%) |
Jul 29, 2024 | 21.04 | 21.09 | 20.93 | 21.09 | 68,228 | +0.08(+0.38%) |
Jul 26, 2024 | 21.00 | 21.09 | 20.98 | 21.01 | 58,297 | +0.15(+0.72%) |
Jul 25, 2024 | 20.76 | 21.00 | 20.76 | 20.86 | 112,352 | +0.02(+0.10%) |
Jul 24, 2024 | 21.03 | 21.13 | 20.84 | 20.84 | 58,104 | -0.38(-1.79%) |
Jul 23, 2024 | 21.16 | 21.27 | 21.16 | 21.22 | 79,665 | -0.03(-0.14%) |
Jul 22, 2024 | 21.28 | 21.35 | 21.19 | 21.25 | 96,706 | +0.02(+0.09%) |
Jul 19, 2024 | 21.20 | 21.24 | 21.14 | 21.23 | 12,229 | -0.07(-0.33%) |
Jul 18, 2024 | 21.59 | 21.61 | 21.30 | 21.30 | 68,653 | -0.26(-1.21%) |
Jul 17, 2024 | 21.48 | 21.65 | 21.48 | 21.56 | 59,306 | +0.03(+0.14%) |
Jul 16, 2024 | 21.31 | 21.62 | 21.29 | 21.53 | 92,864 | +0.14(+0.65%) |
Jul 15, 2024 | 21.38 | 21.50 | 21.34 | 21.39 | 63,699 | -0.08(-0.37%) |
Jul 12, 2024 | 21.39 | 21.59 | 21.39 | 21.47 | 60,123 | +0.32(+1.51%) |
Jul 11, 2024 | 21.00 | 21.25 | 21.00 | 21.15 | 61,551 | +0.35(+1.68%) |
Jul 10, 2024 | 20.73 | 20.90 | 20.69 | 20.80 | 71,721 | +0.26(+1.27%) |
Jul 09, 2024 | 20.49 | 20.56 | 20.45 | 20.54 | 62,232 | +0.05(+0.24%) |
Jul 08, 2024 | 20.59 | 20.61 | 20.46 | 20.49 | 74,547 | -0.11(-0.53%) |
Jul 05, 2024 | 20.58 | 20.62 | 20.49 | 20.60 | 56,522 | +0.08(+0.39%) |
Jul 03, 2024 | 20.32 | 20.53 | 20.32 | 20.52 | 44,324 | +0.28(+1.38%) |
Jul 02, 2024 | 20.08 | 20.24 | 20.07 | 20.24 | 82,388 | +0.19(+0.95%) |
Jul 01, 2024 | 20.17 | 20.30 | 20.04 | 20.05 | 208,249 | -0.13(-0.64%) |
Jun 28, 2024 | 20.10 | 20.22 | 20.10 | 20.18 | 117,887 | +0.17(+0.85%) |
Jun 27, 2024 | 20.05 | 20.16 | 19.99 | 20.01 | 72,437 | +0.01(+0.05%) |
Jun 26, 2024 | 20.02 | 20.11 | 19.93 | 20.00 | 74,467 | -0.23(-1.14%) |
Jun 25, 2024 | 20.30 | 20.32 | 20.19 | 20.23 | 66,971 | -0.14(-0.69%) |
Jun 24, 2024 | 20.24 | 20.40 | 20.24 | 20.37 | 75,219 | +0.25(+1.24%) |
Jun 21, 2024 | 20.13 | 20.23 | 20.09 | 20.12 | 89,387 | -0.20(-0.99%) |
Jun 20, 2024 | 20.19 | 20.38 | 20.17 | 20.32 | 123,208 | +0.01(+0.05%) |
Jun 18, 2024 | 20.23 | 20.39 | 20.23 | 20.31 | 70,582 | +0.05(+0.24%) |
Jun 17, 2024 | 20.16 | 20.27 | 20.13 | 20.26 | 86,471 | -0.13(-0.62%) |
Jun 14, 2024 | 20.26 | 20.39 | 20.25 | 20.39 | 54,816 | -0.05(-0.24%) |
Jun 13, 2024 | 20.48 | 20.48 | 20.30 | 20.44 | 67,824 | -0.21(-1.00%) |
Jun 12, 2024 | 20.57 | 20.82 | 20.57 | 20.64 | 79,954 | +0.32(+1.59%) |
Jun 11, 2024 | 20.27 | 20.43 | 20.24 | 20.32 | 68,502 | -0.30(-1.47%) |
Jun 10, 2024 | 20.46 | 20.67 | 20.46 | 20.62 | 61,562 | +0.11(+0.52%) |
Jun 07, 2024 | 20.65 | 20.71 | 20.45 | 20.52 | 55,822 | -0.48(-2.29%) |
Jun 06, 2024 | 20.93 | 21.03 | 20.93 | 21.00 | 65,864 | -0.10(-0.46%) |
Jun 05, 2024 | 21.02 | 21.12 | 20.96 | 21.09 | 71,950 | +0.06(+0.28%) |
Jun 04, 2024 | 20.90 | 21.04 | 20.86 | 21.04 | 48,835 | +0.16(+0.75%) |