Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.61 | 23.69 | 23.47 | 23.69 | 4,137 | +0.22(+0.96%) |
Aug 29, 2024 | 23.51 | 23.51 | 23.41 | 23.47 | 1,295 | -0.07(-0.28%) |
Aug 28, 2024 | 23.61 | 23.63 | 23.47 | 23.54 | 1,962 | -0.06(-0.24%) |
Aug 27, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 266 | +0.06(+0.27%) |
Aug 26, 2024 | 23.64 | 23.67 | 23.52 | 23.53 | 6,770 | +0.02(+0.09%) |
Aug 23, 2024 | 23.26 | 23.54 | 23.25 | 23.51 | 7,565 | +0.43(+1.86%) |
Aug 22, 2024 | 23.01 | 23.10 | 23.00 | 23.08 | 3,279 | +0.09(+0.38%) |
Aug 21, 2024 | 22.91 | 23.00 | 22.89 | 22.99 | 2,145 | +0.10(+0.43%) |
Aug 20, 2024 | 22.83 | 22.90 | 22.83 | 22.90 | 485 | +0.03(+0.13%) |
Aug 19, 2024 | 22.73 | 22.89 | 22.73 | 22.87 | 3,828 | +0.14(+0.60%) |
Aug 16, 2024 | 22.71 | 22.83 | 22.64 | 22.73 | 2,193 | -0.05(-0.22%) |
Aug 15, 2024 | 22.88 | 22.88 | 22.69 | 22.78 | 9,420 | -0.05(-0.22%) |
Aug 14, 2024 | 22.70 | 22.87 | 22.70 | 22.83 | 3,084 | +0.09(+0.38%) |
Aug 13, 2024 | 22.69 | 22.77 | 22.69 | 22.74 | 3,464 | +0.18(+0.82%) |
Aug 12, 2024 | 22.59 | 22.59 | 22.54 | 22.56 | 1,433 | -0.18(-0.79%) |
Aug 09, 2024 | 22.75 | 22.75 | 22.62 | 22.74 | 2,329 | +0.10(+0.44%) |
Aug 08, 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 11,067 | +0.23(+1.02%) |
Aug 07, 2024 | 22.83 | 22.94 | 22.41 | 22.41 | 11,177 | -0.16(-0.70%) |
Aug 06, 2024 | 22.56 | 22.75 | 22.54 | 22.57 | 2,193 | +0.43(+1.96%) |
Aug 05, 2024 | 22.45 | 22.61 | 22.14 | 22.14 | 3,247 | -0.69(-3.02%) |
Aug 02, 2024 | 22.71 | 22.95 | 22.64 | 22.83 | 4,427 | +0.09(+0.41%) |
Aug 01, 2024 | 22.70 | 22.77 | 22.54 | 22.73 | 3,991 | +0.35(+1.58%) |
Jul 31, 2024 | 22.58 | 22.62 | 22.38 | 22.38 | 1,132 | -0.07(-0.31%) |
Jul 30, 2024 | 22.39 | 22.45 | 22.30 | 22.45 | 3,039 | +0.20(+0.91%) |
Jul 29, 2024 | 22.15 | 22.29 | 22.15 | 22.25 | 1,176 | +0.14(+0.65%) |
Jul 26, 2024 | 21.85 | 22.16 | 21.85 | 22.10 | 3,930 | +0.32(+1.48%) |
Jul 25, 2024 | 22.05 | 22.09 | 21.78 | 21.78 | 2,485 | -0.09(-0.42%) |
Jul 24, 2024 | 22.23 | 22.23 | 21.87 | 21.87 | 849 | -0.31(-1.40%) |
Jul 23, 2024 | 22.17 | 22.24 | 22.17 | 22.18 | 1,022 | -0.04(-0.16%) |
Jul 22, 2024 | 22.07 | 22.23 | 22.07 | 22.22 | 1,369 | +0.21(+0.93%) |
Jul 19, 2024 | 22.07 | 22.07 | 21.95 | 22.01 | 1,375 | -0.03(-0.15%) |
Jul 18, 2024 | 22.30 | 22.35 | 22.03 | 22.05 | 4,681 | -0.14(-0.64%) |
Jul 17, 2024 | 21.99 | 22.35 | 21.99 | 22.19 | 2,703 | +0.14(+0.61%) |
Jul 16, 2024 | 21.94 | 22.05 | 21.84 | 22.05 | 2,018 | +0.27(+1.26%) |
Jul 15, 2024 | 21.72 | 21.80 | 21.71 | 21.78 | 1,618 | +0.10(+0.46%) |
Jul 12, 2024 | 21.73 | 21.74 | 21.68 | 21.68 | 1,541 | +0.16(+0.75%) |
Jul 11, 2024 | 21.15 | 21.57 | 21.15 | 21.52 | 6,696 | +0.52(+2.50%) |
Jul 10, 2024 | 21.00 | 21.00 | 20.86 | 21.00 | 2,393 | +0.17(+0.79%) |
Jul 09, 2024 | 20.86 | 20.86 | 20.68 | 20.83 | 1,279 | -0.01(-0.04%) |
Jul 08, 2024 | 20.80 | 20.88 | 20.80 | 20.84 | 934 | +0.04(+0.18%) |
Jul 05, 2024 | 20.88 | 20.88 | 20.75 | 20.80 | 3,825 | +0.05(+0.26%) |
Jul 03, 2024 | 20.86 | 20.87 | 20.75 | 20.75 | 1,185 | +0.02(+0.08%) |
Jul 02, 2024 | 20.61 | 20.73 | 20.61 | 20.73 | 928 | +0.09(+0.46%) |
Jul 01, 2024 | 20.52 | 20.64 | 20.52 | 20.64 | 459 | -0.16(-0.79%) |
Jun 28, 2024 | 20.80 | 20.80 | 20.67 | 20.80 | 1,800 | +0.22(+1.07%) |
Jun 27, 2024 | 20.64 | 20.64 | 20.48 | 20.58 | 2,340 | +0.12(+0.60%) |
Jun 26, 2024 | 20.49 | 20.51 | 20.39 | 20.46 | 3,724 | -0.04(-0.21%) |
Jun 25, 2024 | 20.84 | 20.84 | 20.49 | 20.50 | 1,037 | -0.28(-1.36%) |
Jun 24, 2024 | 20.63 | 20.93 | 20.63 | 20.78 | 2,690 | +0.15(+0.73%) |
Jun 21, 2024 | 20.62 | 20.63 | 20.54 | 20.63 | 1,196 | +0.08(+0.40%) |
Jun 20, 2024 | 20.58 | 20.58 | 20.51 | 20.55 | 3,324 | -0.02(-0.09%) |
Jun 18, 2024 | 20.55 | 20.59 | 20.52 | 20.57 | 3,948 | +0.09(+0.43%) |
Jun 17, 2024 | 20.43 | 20.54 | 20.43 | 20.48 | 956 | -0.05(-0.24%) |
Jun 14, 2024 | 20.46 | 20.53 | 20.46 | 20.53 | 308 | +0.00(+0.02%) |
Jun 13, 2024 | 20.40 | 20.53 | 20.40 | 20.53 | 3,196 | +0.10(+0.50%) |
Jun 12, 2024 | 20.60 | 20.60 | 20.40 | 20.42 | 1,436 | +0.16(+0.77%) |
Jun 11, 2024 | 20.30 | 20.33 | 20.26 | 20.27 | 1,715 | -0.04(-0.19%) |
Jun 10, 2024 | 20.05 | 20.31 | 20.05 | 20.31 | 2,152 | +0.07(+0.33%) |
Jun 07, 2024 | 20.14 | 20.24 | 20.14 | 20.24 | 679 | -0.16(-0.76%) |
Jun 06, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 41 | +0.04(+0.22%) |
Jun 05, 2024 | 20.47 | 20.47 | 20.31 | 20.35 | 1,588 | -0.05(-0.25%) |
Jun 04, 2024 | 20.25 | 20.46 | 20.25 | 20.40 | 3,963 | +0.19(+0.94%) |