Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 22.80 | 22.82 | 22.70 | 22.82 | 10,403 | +0.18(+0.82%) |
Aug 16, 2024 | 22.60 | 22.65 | 22.60 | 22.64 | 2,326 | +0.03(+0.13%) |
Aug 15, 2024 | 22.61 | 22.62 | 22.61 | 22.61 | 6,578 | +0.18(+0.82%) |
Aug 14, 2024 | 22.31 | 22.47 | 22.31 | 22.43 | 468 | +0.12(+0.52%) |
Aug 13, 2024 | 22.14 | 22.31 | 22.14 | 22.31 | 178 | +0.48(+2.21%) |
Aug 12, 2024 | 21.87 | 21.88 | 21.83 | 21.83 | 1,409 | -0.02(-0.07%) |
Aug 09, 2024 | 21.66 | 21.85 | 21.66 | 21.84 | 952 | +0.27(+1.27%) |
Aug 08, 2024 | 21.22 | 21.57 | 21.22 | 21.57 | 1,046 | +0.60(+2.85%) |
Aug 07, 2024 | 21.50 | 21.50 | 20.97 | 20.97 | 501 | +0.02(+0.09%) |
Aug 06, 2024 | 20.85 | 21.12 | 20.73 | 20.95 | 7,795 | +0.36(+1.76%) |
Aug 05, 2024 | 19.53 | 20.88 | 19.53 | 20.59 | 22,612 | -0.56(-2.63%) |
Aug 02, 2024 | 21.23 | 21.23 | 20.87 | 21.14 | 5,125 | -0.45(-2.09%) |
Aug 01, 2024 | 22.02 | 22.02 | 21.60 | 21.60 | 2,732 | -0.33(-1.48%) |
Jul 31, 2024 | 21.97 | 22.05 | 21.91 | 21.92 | 7,350 | +0.29(+1.33%) |
Jul 30, 2024 | 21.92 | 21.92 | 21.54 | 21.63 | 652 | -0.22(-1.02%) |
Jul 29, 2024 | 21.95 | 21.95 | 21.86 | 21.86 | 1,252 | -0.03(-0.12%) |
Jul 26, 2024 | 21.84 | 21.88 | 21.84 | 21.88 | 1,744 | +0.02(+0.11%) |
Jul 25, 2024 | 21.85 | 21.86 | 21.85 | 21.86 | 422 | +0.17(+0.77%) |
Jul 24, 2024 | 22.21 | 22.21 | 21.69 | 21.69 | 4,525 | -0.85(-3.79%) |
Jul 23, 2024 | 22.18 | 22.57 | 22.18 | 22.55 | 3,389 | +0.18(+0.81%) |
Jul 22, 2024 | 22.31 | 22.39 | 22.30 | 22.36 | 930 | +0.16(+0.71%) |
Jul 19, 2024 | 22.22 | 22.25 | 22.16 | 22.21 | 1,215 | -0.09(-0.42%) |
Jul 18, 2024 | 22.70 | 22.70 | 22.19 | 22.30 | 3,920 | -0.37(-1.64%) |
Jul 17, 2024 | 22.81 | 22.81 | 22.57 | 22.67 | 4,359 | -0.49(-2.10%) |
Jul 16, 2024 | 23.06 | 23.16 | 23.04 | 23.16 | 790 | +0.09(+0.39%) |
Jul 15, 2024 | 23.20 | 23.23 | 23.07 | 23.07 | 1,033 | +0.10(+0.44%) |
Jul 12, 2024 | 22.80 | 22.97 | 22.80 | 22.97 | 365 | +0.11(+0.48%) |
Jul 11, 2024 | 22.88 | 22.88 | 22.80 | 22.86 | 2,263 | -0.06(-0.26%) |
Jul 10, 2024 | 22.67 | 22.92 | 22.67 | 22.92 | 1,955 | -0.09(-0.39%) |
Jul 09, 2024 | 23.00 | 23.02 | 23.00 | 23.01 | 912 | -0.26(-1.14%) |
Jul 08, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 225 | -0.21(-0.90%) |
Jul 05, 2024 | 23.01 | 23.48 | 23.01 | 23.48 | 1,831 | +0.30(+1.29%) |
Jul 03, 2024 | 23.20 | 23.20 | 23.19 | 23.19 | 193 | +0.10(+0.42%) |
Jul 02, 2024 | 22.94 | 23.09 | 22.94 | 23.09 | 254 | +0.06(+0.24%) |
Jul 01, 2024 | 22.80 | 23.03 | 22.80 | 23.03 | 1,044 | +0.20(+0.86%) |
Jun 28, 2024 | 22.97 | 23.02 | 22.84 | 22.84 | 2,599 | +0.04(+0.17%) |
Jun 27, 2024 | 22.63 | 22.88 | 22.63 | 22.80 | 1,932 | +0.44(+1.98%) |
Jun 26, 2024 | 22.30 | 22.38 | 22.28 | 22.36 | 3,420 | +0.10(+0.47%) |
Jun 25, 2024 | 21.97 | 22.25 | 21.97 | 22.25 | 574 | +0.16(+0.73%) |
Jun 24, 2024 | 22.12 | 22.12 | 22.09 | 22.09 | 205 | -0.07(-0.33%) |
Jun 21, 2024 | 21.86 | 22.16 | 21.86 | 22.16 | 3,209 | +0.20(+0.93%) |
Jun 20, 2024 | 22.01 | 22.01 | 21.92 | 21.96 | 1,537 | -0.05(-0.25%) |
Jun 18, 2024 | 22.00 | 22.01 | 22.00 | 22.01 | 274 | -0.06(-0.29%) |
Jun 17, 2024 | 21.94 | 22.08 | 21.94 | 22.08 | 7,982 | +0.11(+0.49%) |
Jun 14, 2024 | 21.93 | 21.97 | 21.92 | 21.97 | 1,090 | +0.08(+0.36%) |
Jun 13, 2024 | 21.87 | 21.89 | 21.87 | 21.89 | 268 | -0.15(-0.66%) |
Jun 12, 2024 | 22.01 | 22.04 | 21.96 | 22.04 | 3,973 | +0.36(+1.68%) |
Jun 11, 2024 | 21.47 | 21.69 | 21.47 | 21.67 | 1,469 | +0.13(+0.62%) |
Jun 10, 2024 | 21.48 | 21.59 | 21.48 | 21.54 | 2,352 | +0.22(+1.03%) |
Jun 07, 2024 | 21.33 | 21.36 | 21.32 | 21.32 | 2,282 | -0.04(-0.17%) |
Jun 06, 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 2,327 | -0.04(-0.19%) |
Jun 05, 2024 | 21.17 | 21.40 | 21.17 | 21.40 | 2,768 | +0.46(+2.19%) |
Jun 04, 2024 | 21.04 | 21.04 | 20.83 | 20.94 | 2,894 | +0.05(+0.23%) |
|