Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 20.02 | 20.03 | 20.00 | 20.02 | 1,377 | -0.13(-0.63%) |
Aug 26, 2024 | 20.34 | 20.34 | 20.11 | 20.14 | 819 | -0.14(-0.67%) |
Aug 23, 2024 | 20.10 | 20.28 | 20.10 | 20.28 | 1,509 | +0.19(+0.97%) |
Aug 22, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 898 | -0.28(-1.38%) |
Aug 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 239 | -0.09(-0.44%) |
Aug 20, 2024 | 20.41 | 20.46 | 20.40 | 20.46 | 2,117 | -0.30(-1.47%) |
Aug 19, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 3,305 | +0.04(+0.17%) |
Aug 16, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 1,941 | +0.06(+0.29%) |
Aug 15, 2024 | 20.73 | 20.73 | 20.63 | 20.66 | 2,615 | +0.06(+0.29%) |
Aug 14, 2024 | 20.69 | 20.69 | 20.60 | 20.60 | 1,396 | -0.36(-1.70%) |
Aug 13, 2024 | 20.84 | 20.96 | 20.84 | 20.96 | 769 | +0.31(+1.50%) |
Aug 12, 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 3,073 | -0.03(-0.16%) |
Aug 09, 2024 | 20.69 | 20.69 | 20.67 | 20.68 | 375 | -0.25(-1.20%) |
Aug 08, 2024 | 20.90 | 20.97 | 20.90 | 20.93 | 2,488 | -0.03(-0.12%) |
Aug 07, 2024 | 20.98 | 21.03 | 20.96 | 20.96 | 3,036 | -0.13(-0.60%) |
Aug 06, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 176 | +0.07(+0.34%) |
Aug 05, 2024 | 21.06 | 21.15 | 21.01 | 21.02 | 4,550 | -0.24(-1.14%) |
Aug 02, 2024 | 21.18 | 21.28 | 21.17 | 21.26 | 5,808 | -0.01(-0.05%) |
Aug 01, 2024 | 21.30 | 21.37 | 21.25 | 21.27 | 1,174 | -0.40(-1.87%) |
Jul 31, 2024 | 21.68 | 21.73 | 21.67 | 21.67 | 2,824 | +0.79(+3.76%) |
Jul 30, 2024 | 20.84 | 20.89 | 20.83 | 20.89 | 559 | +0.05(+0.23%) |
Jul 29, 2024 | 20.88 | 20.88 | 20.81 | 20.84 | 789 | -0.41(-1.93%) |
Jul 26, 2024 | 21.20 | 21.29 | 21.19 | 21.25 | 5,804 | +0.15(+0.73%) |
Jul 25, 2024 | 21.16 | 21.17 | 21.10 | 21.10 | 1,286 | +0.01(+0.03%) |
Jul 24, 2024 | 21.10 | 21.10 | 21.07 | 21.09 | 2,688 | -0.19(-0.90%) |
Jul 23, 2024 | 21.47 | 21.47 | 21.28 | 21.28 | 3,912 | -0.68(-3.12%) |
Jul 22, 2024 | 21.95 | 21.99 | 21.95 | 21.97 | 1,468 | +0.00(+0.00%) |
Jul 19, 2024 | 21.98 | 22.00 | 21.95 | 21.97 | 3,534 | +0.10(+0.48%) |
Jul 18, 2024 | 22.03 | 22.03 | 21.86 | 21.86 | 1,430 | +0.15(+0.70%) |
Jul 17, 2024 | 21.71 | 21.71 | 21.67 | 21.71 | 1,682 | +0.09(+0.41%) |
Jul 16, 2024 | 21.48 | 21.62 | 21.43 | 21.62 | 3,029 | +0.29(+1.36%) |
Jul 15, 2024 | 21.42 | 21.42 | 21.32 | 21.33 | 2,188 | -0.22(-1.03%) |
Jul 12, 2024 | 21.62 | 21.64 | 21.54 | 21.55 | 2,677 | -0.07(-0.34%) |
Jul 11, 2024 | 21.61 | 21.63 | 21.61 | 21.62 | 806 | +0.55(+2.61%) |
Jul 10, 2024 | 21.06 | 21.14 | 21.06 | 21.07 | 2,123 | -0.02(-0.09%) |
Jul 09, 2024 | 21.06 | 21.12 | 21.05 | 21.09 | 3,130 | +0.30(+1.44%) |
Jul 08, 2024 | 20.93 | 20.93 | 20.74 | 20.79 | 3,899 | -0.31(-1.48%) |
Jul 05, 2024 | 21.09 | 21.11 | 21.02 | 21.11 | 1,363 | -0.13(-0.60%) |
Jul 03, 2024 | 21.30 | 21.30 | 21.20 | 21.23 | 1,725 | -0.01(-0.05%) |
Jul 02, 2024 | 21.19 | 21.26 | 21.19 | 21.24 | 248 | -0.19(-0.87%) |
Jul 01, 2024 | 21.40 | 21.43 | 21.39 | 21.43 | 999 | -0.00(-0.01%) |
Jun 28, 2024 | 21.52 | 21.52 | 21.42 | 21.43 | 1,298 | -0.24(-1.11%) |
Jun 27, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 234 | -0.29(-1.31%) |
Jun 26, 2024 | 21.87 | 22.04 | 21.87 | 21.96 | 11,880 | +0.26(+1.21%) |
Jun 25, 2024 | 21.73 | 21.73 | 21.62 | 21.70 | 12,957 | -0.48(-2.16%) |
Jun 24, 2024 | 22.07 | 22.22 | 22.07 | 22.18 | 3,047 | -0.18(-0.80%) |
Jun 21, 2024 | 22.50 | 22.50 | 22.35 | 22.36 | 565 | -0.06(-0.26%) |
Jun 20, 2024 | 22.61 | 22.61 | 22.38 | 22.42 | 2,811 | -0.85(-3.64%) |
Jun 18, 2024 | 23.03 | 23.26 | 23.03 | 23.26 | 1,650 | +0.13(+0.56%) |
Jun 17, 2024 | 23.24 | 23.24 | 23.07 | 23.14 | 1,624 | +0.26(+1.13%) |
Jun 14, 2024 | 22.92 | 22.92 | 22.87 | 22.88 | 486 | +0.15(+0.65%) |
Jun 13, 2024 | 22.86 | 22.86 | 22.73 | 22.73 | 1,112 | -0.14(-0.62%) |
Jun 12, 2024 | 22.85 | 22.87 | 22.83 | 22.87 | 2,900 | +0.02(+0.07%) |
Jun 11, 2024 | 22.88 | 22.93 | 22.85 | 22.86 | 5,681 | +0.11(+0.49%) |
Jun 10, 2024 | 22.90 | 22.90 | 22.75 | 22.75 | 489 | +0.02(+0.07%) |
Jun 07, 2024 | 22.75 | 22.82 | 22.73 | 22.73 | 2,054 | -0.61(-2.60%) |
Jun 06, 2024 | 23.34 | 23.34 | 23.30 | 23.34 | 2,991 | -0.16(-0.69%) |
Jun 05, 2024 | 23.55 | 23.55 | 23.45 | 23.50 | 2,326 | -0.17(-0.71%) |
Jun 04, 2024 | 23.53 | 23.71 | 23.53 | 23.66 | 1,649 | +0.36(+1.54%) |