Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 21.51 | 21.59 | 21.51 | 21.59 | 1,294 | +0.06(+0.26%) |
Jun 28, 2024 | 21.75 | 21.75 | 21.53 | 21.53 | 3,992 | -0.16(-0.73%) |
Jun 27, 2024 | 21.66 | 21.71 | 21.64 | 21.69 | 5,338 | +0.11(+0.52%) |
Jun 26, 2024 | 21.53 | 21.58 | 21.52 | 21.58 | 465 | +0.03(+0.15%) |
Jun 25, 2024 | 21.45 | 21.54 | 21.43 | 21.54 | 1,763 | +0.20(+0.92%) |
Jun 24, 2024 | 21.47 | 21.47 | 21.33 | 21.35 | 6,578 | -0.26(-1.21%) |
Jun 21, 2024 | 21.57 | 21.64 | 21.56 | 21.61 | 7,894 | -0.09(-0.40%) |
Jun 20, 2024 | 21.88 | 21.96 | 21.70 | 21.70 | 1,620 | -0.06(-0.29%) |
Jun 18, 2024 | 21.70 | 21.78 | 21.70 | 21.76 | 1,013 | +0.05(+0.25%) |
Jun 17, 2024 | 21.49 | 21.74 | 21.49 | 21.71 | 3,281 | +0.27(+1.26%) |
Jun 14, 2024 | 21.40 | 21.46 | 21.38 | 21.44 | 4,324 | -0.05(-0.23%) |
Jun 13, 2024 | 21.36 | 21.50 | 21.36 | 21.49 | 3,461 | +0.06(+0.27%) |
Jun 12, 2024 | 21.54 | 21.54 | 21.43 | 21.43 | 1,298 | +0.39(+1.86%) |
Jun 11, 2024 | 20.92 | 21.06 | 20.92 | 21.04 | 10,758 | +0.03(+0.13%) |
Jun 10, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 1,663 | +0.09(+0.43%) |
Jun 07, 2024 | 21.01 | 21.01 | 20.88 | 20.92 | 3,819 | -0.06(-0.28%) |
Jun 06, 2024 | 21.08 | 21.08 | 20.98 | 20.98 | 2,767 | -0.06(-0.27%) |
Jun 05, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 254 | +0.39(+1.90%) |
Jun 04, 2024 | 20.55 | 20.64 | 20.55 | 20.64 | 3,684 | +0.09(+0.45%) |