Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 21.66 | 21.66 | 21.63 | 21.63 | 730 | -0.12(-0.56%) |
Aug 26, 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 232 | +0.02(+0.07%) |
Aug 23, 2024 | 21.69 | 21.74 | 21.69 | 21.74 | 350 | +0.45(+2.12%) |
Aug 22, 2024 | 21.49 | 21.49 | 21.29 | 21.29 | 5,720 | -0.42(-1.92%) |
Aug 21, 2024 | 21.64 | 21.71 | 21.64 | 21.71 | 2,075 | +0.01(+0.05%) |
Aug 20, 2024 | 21.84 | 21.84 | 21.70 | 21.70 | 290 | -0.19(-0.87%) |
Aug 19, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 13 | +0.34(+1.56%) |
Aug 16, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.20(+0.94%) |
Aug 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 12 | +0.33(+1.57%) |
Aug 14, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 8 | +0.15(+0.74%) |
Aug 13, 2024 | 20.83 | 20.87 | 20.83 | 20.87 | 335 | +0.42(+2.05%) |
Aug 12, 2024 | 20.46 | 20.52 | 20.45 | 20.45 | 3,134 | -0.08(-0.39%) |
Aug 09, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 1,017 | -0.00(-0.02%) |
Aug 08, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 6 | +0.61(+3.05%) |
Aug 07, 2024 | 20.19 | 20.23 | 19.93 | 19.93 | 3,687 | +0.18(+0.90%) |
Aug 06, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 57 | -0.62(-3.06%) |
Aug 05, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 3 | -0.63(-3.00%) |
Aug 02, 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 260 | -0.20(-0.96%) |
Aug 01, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.65(-3.00%) |
Jul 31, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 34 | +0.29(+1.33%) |
Jul 30, 2024 | 21.73 | 21.73 | 21.57 | 21.57 | 6,679 | -0.16(-0.73%) |
Jul 29, 2024 | 22.00 | 22.03 | 21.73 | 21.73 | 3,504 | -0.24(-1.08%) |
Jul 26, 2024 | 21.81 | 22.02 | 21.76 | 21.97 | 4,200 | +0.48(+2.21%) |
Jul 25, 2024 | 21.56 | 21.74 | 21.49 | 21.49 | 1,225 | -0.00(-0.02%) |
Jul 24, 2024 | 21.96 | 21.97 | 21.50 | 21.50 | 2,004 | -0.67(-3.03%) |
Jul 23, 2024 | 22.23 | 22.24 | 22.17 | 22.17 | 1,450 | -0.29(-1.27%) |
Jul 22, 2024 | 22.24 | 22.46 | 22.24 | 22.46 | 380 | +0.63(+2.87%) |
Jul 19, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 100 | +0.06(+0.28%) |
Jul 18, 2024 | 22.13 | 22.15 | 21.77 | 21.77 | 613 | -0.36(-1.65%) |
Jul 17, 2024 | 22.22 | 22.40 | 22.06 | 22.13 | 1,301 | -0.35(-1.57%) |
Jul 16, 2024 | 22.33 | 22.50 | 22.30 | 22.48 | 3,315 | +0.27(+1.22%) |
Jul 15, 2024 | 22.11 | 22.29 | 22.08 | 22.21 | 2,246 | -0.06(-0.28%) |
Jul 12, 2024 | 22.26 | 22.33 | 22.18 | 22.28 | 2,404 | +0.25(+1.14%) |
Jul 11, 2024 | 21.94 | 22.10 | 21.91 | 22.02 | 4,520 | +0.29(+1.32%) |
Jul 10, 2024 | 21.55 | 21.75 | 21.55 | 21.74 | 969 | +0.18(+0.82%) |
Jul 09, 2024 | 21.18 | 21.56 | 21.18 | 21.56 | 4,001 | +0.57(+2.70%) |
Jul 08, 2024 | 21.01 | 21.01 | 20.99 | 20.99 | 238 | -0.15(-0.71%) |
Jul 05, 2024 | 20.96 | 21.14 | 20.83 | 21.14 | 9,326 | +0.07(+0.31%) |
Jul 03, 2024 | 20.87 | 21.13 | 20.87 | 21.08 | 1,459 | +0.24(+1.15%) |
Jul 02, 2024 | 20.71 | 20.84 | 20.60 | 20.84 | 1,211 | +0.22(+1.06%) |
Jul 01, 2024 | 20.74 | 20.74 | 20.57 | 20.62 | 245 | +0.01(+0.05%) |
Jun 28, 2024 | 20.67 | 20.73 | 20.61 | 20.61 | 889 | +0.01(+0.04%) |
Jun 27, 2024 | 20.51 | 20.60 | 20.51 | 20.60 | 1,194 | -0.12(-0.57%) |
Jun 26, 2024 | 20.67 | 20.72 | 20.67 | 20.72 | 256 | +0.11(+0.56%) |
Jun 25, 2024 | 20.53 | 20.62 | 20.53 | 20.61 | 1,320 | -0.17(-0.80%) |
Jun 24, 2024 | 20.79 | 20.93 | 20.77 | 20.77 | 793 | +0.07(+0.33%) |
Jun 21, 2024 | 20.72 | 20.72 | 20.69 | 20.70 | 1,859 | -0.03(-0.13%) |
Jun 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 475 | -0.08(-0.41%) |
Jun 18, 2024 | 20.89 | 20.93 | 20.81 | 20.81 | 1,122 | -0.09(-0.45%) |
Jun 17, 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 375 | -0.00(-0.01%) |
Jun 14, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 531 | -0.10(-0.49%) |
Jun 13, 2024 | 21.41 | 21.41 | 20.97 | 21.01 | 3,308 | -0.36(-1.69%) |
Jun 12, 2024 | 21.50 | 21.50 | 21.37 | 21.37 | 576 | +0.20(+0.95%) |
Jun 11, 2024 | 21.09 | 21.17 | 21.09 | 21.17 | 251 | -0.09(-0.42%) |
Jun 10, 2024 | 20.97 | 21.26 | 20.97 | 21.26 | 4,505 | +0.23(+1.07%) |
Jun 07, 2024 | 21.20 | 21.20 | 21.03 | 21.04 | 210 | -0.37(-1.74%) |
Jun 06, 2024 | 21.22 | 21.41 | 21.22 | 21.41 | 551 | +0.25(+1.20%) |
Jun 05, 2024 | 21.07 | 21.16 | 21.07 | 21.16 | 195 | +0.19(+0.90%) |
Jun 04, 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 442 | -0.18(-0.85%) |