Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.40 | 21.88 | 21.40 | 21.88 | 2,862 | -0.03(-0.14%) |
Aug 15, 2024 | 21.66 | 21.91 | 21.35 | 21.91 | 7,296 | +0.46(+2.14%) |
Aug 13, 2024 | 21.45 | 478 | +0.02(+0.09%) | |||
Aug 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 558 | +0.26(+1.23%) |
Aug 09, 2024 | 21.27 | 21.66 | 21.17 | 21.17 | 1,334 | -0.50(-2.31%) |
Aug 08, 2024 | 21.48 | 21.67 | 21.48 | 21.67 | 737 | +0.86(+4.13%) |
Aug 07, 2024 | 21.00 | 21.00 | 20.80 | 20.81 | 2,521 | +0.05(+0.24%) |
Aug 06, 2024 | 21.19 | 21.19 | 20.75 | 20.76 | 1,925 | +0.49(+2.42%) |
Aug 05, 2024 | 20.11 | 20.30 | 20.00 | 20.27 | 2,421 | -0.03(-0.15%) |
Aug 02, 2024 | 21.25 | 21.25 | 20.12 | 20.30 | 1,889 | -1.19(-5.54%) |
Aug 01, 2024 | 21.55 | 21.67 | 20.64 | 21.49 | 2,904 | -0.51(-2.32%) |
Jul 31, 2024 | 21.77 | 22.00 | 20.05 | 22.00 | 4,561 | +0.57(+2.66%) |
Jul 30, 2024 | 21.04 | 21.50 | 21.04 | 21.43 | 1,215 | +0.33(+1.56%) |
Jul 29, 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 712 | -0.40(-1.86%) |
Jul 26, 2024 | 20.75 | 21.50 | 20.75 | 21.50 | 2,435 | +0.42(+1.99%) |
Jul 25, 2024 | 20.63 | 21.47 | 20.62 | 21.08 | 2,608 | +0.24(+1.15%) |
Jul 24, 2024 | 20.80 | 20.85 | 20.80 | 20.84 | 2,680 | +0.00(+0.00%) |
Jul 23, 2024 | 20.99 | 21.25 | 20.56 | 20.84 | 5,914 | -0.16(-0.76%) |
Jul 22, 2024 | 21.50 | 21.50 | 20.40 | 21.00 | 7,481 | -0.20(-0.94%) |
Jul 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 670 | +0.10(+0.47%) |
Jul 18, 2024 | 21.20 | 21.30 | 21.06 | 21.10 | 2,692 | -0.35(-1.63%) |
Jul 17, 2024 | 21.17 | 21.50 | 21.17 | 21.45 | 2,626 | +0.44(+2.09%) |
Jul 16, 2024 | 20.95 | 21.25 | 20.68 | 21.01 | 9,676 | +0.49(+2.39%) |
Jul 15, 2024 | 20.94 | 21.00 | 20.52 | 20.52 | 5,869 | -0.03(-0.15%) |
Jul 12, 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 971 | +0.26(+1.28%) |
Jul 11, 2024 | 20.00 | 20.99 | 20.00 | 20.29 | 3,107 | -0.11(-0.54%) |
Jul 10, 2024 | 20.15 | 20.70 | 20.15 | 20.40 | 2,062 | +0.10(+0.49%) |
Jul 09, 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 8,860 | +0.10(+0.50%) |
Jul 08, 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 6,629 | -0.15(-0.74%) |
Jul 05, 2024 | 20.01 | 20.35 | 20.01 | 20.35 | 1,427 | +0.25(+1.24%) |
Jul 03, 2024 | 20.01 | 20.10 | 20.01 | 20.10 | 381 | +0.00(+0.00%) |
Jul 02, 2024 | 20.03 | 20.10 | 20.01 | 20.10 | 1,255 | +0.07(+0.35%) |
Jul 01, 2024 | 20.05 | 22.06 | 19.86 | 20.03 | 18,377 | +0.23(+1.16%) |
Jun 28, 2024 | 19.99 | 21.66 | 19.76 | 19.80 | 7,859 | -0.16(-0.80%) |
Jun 27, 2024 | 19.80 | 20.00 | 19.80 | 19.96 | 3,596 | +0.16(+0.81%) |
Jun 26, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 1,767 | +0.05(+0.25%) |
Jun 25, 2024 | 19.87 | 19.88 | 19.75 | 19.75 | 6,090 | -0.08(-0.40%) |
Jun 24, 2024 | 19.73 | 19.95 | 19.72 | 19.83 | 1,509 | -0.18(-0.90%) |
Jun 21, 2024 | 19.85 | 20.01 | 19.70 | 20.01 | 7,258 | +0.19(+0.96%) |
Jun 20, 2024 | 19.71 | 19.82 | 19.70 | 19.82 | 2,440 | +0.07(+0.35%) |
Jun 18, 2024 | 19.78 | 19.88 | 19.70 | 19.75 | 6,533 | -0.03(-0.15%) |
Jun 17, 2024 | 19.50 | 19.78 | 19.50 | 19.78 | 5,994 | +0.09(+0.46%) |
Jun 14, 2024 | 19.60 | 19.71 | 19.60 | 19.69 | 8,505 | +0.24(+1.23%) |
Jun 13, 2024 | 19.41 | 19.79 | 19.41 | 19.45 | 6,916 | -0.08(-0.41%) |
Jun 12, 2024 | 19.71 | 19.71 | 19.33 | 19.53 | 1,506 | +0.17(+0.87%) |
Jun 11, 2024 | 19.32 | 19.62 | 19.32 | 19.36 | 2,626 | -0.06(-0.31%) |
Jun 10, 2024 | 19.60 | 19.60 | 19.34 | 19.42 | 1,048 | +0.11(+0.56%) |
Jun 07, 2024 | 19.11 | 19.33 | 19.11 | 19.31 | 6,370 | +0.04(+0.20%) |
Jun 06, 2024 | 19.19 | 19.27 | 19.19 | 19.27 | 881 | +0.02(+0.10%) |
Jun 05, 2024 | 19.31 | 19.50 | 19.25 | 19.25 | 3,392 | +0.04(+0.21%) |
Jun 04, 2024 | 19.01 | 19.36 | 19.01 | 19.21 | 722 | -0.15(-0.77%) |