Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.83 | 21.05 | 20.83 | 21.05 | 2,995 | +0.30(+1.44%) |
Aug 29, 2024 | 20.99 | 20.99 | 20.74 | 20.75 | 1,873 | -0.02(-0.12%) |
Aug 28, 2024 | 20.78 | 20.85 | 20.69 | 20.77 | 25,704 | -0.29(-1.40%) |
Aug 27, 2024 | 20.98 | 21.07 | 20.98 | 21.06 | 2,081 | -0.06(-0.26%) |
Aug 26, 2024 | 21.28 | 21.28 | 21.12 | 21.12 | 2,306 | -0.15(-0.69%) |
Aug 23, 2024 | 21.12 | 21.28 | 21.06 | 21.27 | 8,212 | +0.31(+1.47%) |
Aug 22, 2024 | 21.31 | 21.37 | 20.89 | 20.96 | 9,898 | -0.28(-1.30%) |
Aug 21, 2024 | 21.06 | 21.25 | 21.06 | 21.24 | 11,277 | +0.13(+0.60%) |
Aug 20, 2024 | 21.23 | 21.23 | 21.09 | 21.11 | 4,358 | -0.08(-0.36%) |
Aug 19, 2024 | 20.98 | 21.19 | 20.98 | 21.19 | 3,474 | +0.33(+1.58%) |
Aug 16, 2024 | 20.80 | 20.88 | 20.80 | 20.86 | 3,117 | +0.04(+0.18%) |
Aug 15, 2024 | 20.65 | 20.84 | 20.65 | 20.82 | 5,902 | +0.38(+1.87%) |
Aug 14, 2024 | 20.25 | 20.44 | 20.21 | 20.44 | 13,205 | +0.18(+0.90%) |
Aug 13, 2024 | 20.28 | 20.28 | 20.25 | 20.25 | 1,613 | +0.48(+2.44%) |
Aug 12, 2024 | 19.76 | 19.79 | 19.76 | 19.77 | 2,289 | +0.01(+0.03%) |
Aug 09, 2024 | 19.66 | 19.77 | 19.66 | 19.77 | 4,016 | +0.15(+0.75%) |
Aug 08, 2024 | 19.29 | 19.63 | 19.29 | 19.62 | 2,544 | +0.60(+3.15%) |
Aug 07, 2024 | 19.08 | 19.21 | 19.02 | 19.02 | 889 | -0.38(-1.96%) |
Aug 06, 2024 | 19.53 | 19.53 | 19.40 | 19.40 | 835 | +0.39(+2.06%) |
Aug 05, 2024 | 18.48 | 19.28 | 18.48 | 19.01 | 1,437 | -0.64(-3.24%) |
Aug 02, 2024 | 19.81 | 19.81 | 19.58 | 19.64 | 960 | -0.72(-3.53%) |
Aug 01, 2024 | 20.97 | 20.97 | 20.20 | 20.36 | 1,050 | -0.63(-3.00%) |
Jul 31, 2024 | 21.03 | 21.03 | 20.99 | 20.99 | 909 | +0.49(+2.39%) |
Jul 30, 2024 | 20.83 | 20.83 | 20.50 | 20.50 | 1,243 | -0.17(-0.81%) |
Jul 29, 2024 | 20.77 | 20.77 | 20.66 | 20.67 | 1,453 | +0.06(+0.29%) |
Jul 26, 2024 | 20.64 | 20.78 | 20.60 | 20.61 | 5,604 | +0.11(+0.52%) |
Jul 25, 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 1,142 | -0.21(-1.02%) |
Jul 24, 2024 | 21.12 | 21.12 | 20.71 | 20.71 | 584 | -0.71(-3.30%) |
Jul 23, 2024 | 21.49 | 21.51 | 21.42 | 21.42 | 4,756 | -0.01(-0.07%) |
Jul 22, 2024 | 21.34 | 21.43 | 21.34 | 21.43 | 2,018 | +0.29(+1.39%) |
Jul 19, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 339 | -0.13(-0.60%) |
Jul 18, 2024 | 21.54 | 21.54 | 21.21 | 21.27 | 1,131 | -0.16(-0.76%) |
Jul 17, 2024 | 21.76 | 21.76 | 21.43 | 21.43 | 2,399 | -0.73(-3.29%) |
Jul 16, 2024 | 22.26 | 22.26 | 22.10 | 22.16 | 4,697 | +0.02(+0.10%) |
Jul 15, 2024 | 22.23 | 22.25 | 22.12 | 22.14 | 2,773 | +0.02(+0.08%) |
Jul 12, 2024 | 22.05 | 22.30 | 22.05 | 22.12 | 5,966 | +0.12(+0.55%) |
Jul 11, 2024 | 22.15 | 22.15 | 21.93 | 22.00 | 683 | -0.17(-0.75%) |
Jul 10, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 2,452 | +0.26(+1.18%) |
Jul 09, 2024 | 22.00 | 22.04 | 21.91 | 21.91 | 1,379 | -0.04(-0.17%) |
Jul 08, 2024 | 21.89 | 21.96 | 21.86 | 21.94 | 4,840 | +0.14(+0.65%) |
Jul 05, 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 1,532 | +0.04(+0.18%) |
Jul 03, 2024 | 21.55 | 21.76 | 21.55 | 21.76 | 5,230 | +0.16(+0.76%) |
Jul 02, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 954 | +0.01(+0.04%) |