Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 21.52 | 21.57 | 21.43 | 21.43 | 2,583 | +0.08(+0.37%) |
Aug 28, 2024 | 21.53 | 21.55 | 21.35 | 21.35 | 2,862 | -0.62(-2.82%) |
Aug 27, 2024 | 21.84 | 22.00 | 21.79 | 21.97 | 3,565 | +0.13(+0.62%) |
Aug 26, 2024 | 21.95 | 21.95 | 21.69 | 21.84 | 3,420 | -0.04(-0.16%) |
Aug 23, 2024 | 21.76 | 21.87 | 21.75 | 21.87 | 2,512 | +0.63(+2.97%) |
Aug 22, 2024 | 21.25 | 21.25 | 21.19 | 21.24 | 1,039 | -0.29(-1.35%) |
Aug 21, 2024 | 21.44 | 21.53 | 21.30 | 21.53 | 3,169 | +0.33(+1.56%) |
Aug 20, 2024 | 21.44 | 21.44 | 21.05 | 21.20 | 3,416 | -0.14(-0.66%) |
Aug 19, 2024 | 21.17 | 21.37 | 21.15 | 21.34 | 4,745 | +0.44(+2.11%) |
Aug 16, 2024 | 20.96 | 20.96 | 20.79 | 20.90 | 2,168 | +0.05(+0.24%) |
Aug 15, 2024 | 20.28 | 20.85 | 20.10 | 20.85 | 54,728 | +0.55(+2.71%) |
Aug 14, 2024 | 20.31 | 20.31 | 20.17 | 20.30 | 2,676 | -0.12(-0.59%) |
Aug 13, 2024 | 20.34 | 20.45 | 20.31 | 20.42 | 1,195 | +0.02(+0.10%) |
Aug 12, 2024 | 20.22 | 20.41 | 20.16 | 20.40 | 4,232 | +0.15(+0.74%) |
Aug 09, 2024 | 20.24 | 20.29 | 20.21 | 20.25 | 3,807 | +0.08(+0.40%) |
Aug 08, 2024 | 19.97 | 20.17 | 19.97 | 20.17 | 1,568 | +0.32(+1.61%) |
Aug 07, 2024 | 20.18 | 20.18 | 19.78 | 19.85 | 5,051 | -0.22(-1.12%) |
Aug 06, 2024 | 19.80 | 20.20 | 19.66 | 20.07 | 29,917 | +0.22(+1.13%) |
Aug 05, 2024 | 19.25 | 20.02 | 19.25 | 19.85 | 57,334 | -0.77(-3.73%) |
Aug 02, 2024 | 20.85 | 20.90 | 20.23 | 20.62 | 75,339 | -0.55(-2.60%) |
Aug 01, 2024 | 21.92 | 21.92 | 20.94 | 21.17 | 5,980 | -0.55(-2.53%) |
Jul 31, 2024 | 21.67 | 21.76 | 21.51 | 21.72 | 9,285 | +0.36(+1.69%) |
Jul 30, 2024 | 21.45 | 21.45 | 21.25 | 21.36 | 4,995 | +0.12(+0.56%) |
Jul 29, 2024 | 21.32 | 21.34 | 21.05 | 21.24 | 5,045 | -0.32(-1.48%) |
Jul 26, 2024 | 21.32 | 21.56 | 21.30 | 21.56 | 5,910 | +0.47(+2.23%) |
Jul 25, 2024 | 20.91 | 21.11 | 20.68 | 21.09 | 9,828 | -0.13(-0.61%) |
Jul 24, 2024 | 21.45 | 21.56 | 21.15 | 21.22 | 7,709 | -0.04(-0.19%) |
Jul 23, 2024 | 21.25 | 21.44 | 21.01 | 21.26 | 9,947 | -0.22(-1.02%) |
Jul 22, 2024 | 21.69 | 21.70 | 21.40 | 21.48 | 7,538 | -0.28(-1.29%) |
Jul 19, 2024 | 21.69 | 21.76 | 21.57 | 21.76 | 26,461 | +0.40(+1.87%) |
Jul 18, 2024 | 22.28 | 22.28 | 21.36 | 21.36 | 39,834 | -1.11(-4.94%) |
Jul 17, 2024 | 22.86 | 22.86 | 22.44 | 22.47 | 3,111 | -0.56(-2.43%) |
Jul 16, 2024 | 23.03 | 23.16 | 22.86 | 23.03 | 10,527 | -0.08(-0.35%) |
Jul 15, 2024 | 23.13 | 23.68 | 23.10 | 23.11 | 9,152 | -0.08(-0.34%) |
Jul 12, 2024 | 22.88 | 23.23 | 22.88 | 23.19 | 6,949 | +0.39(+1.69%) |
Jul 11, 2024 | 22.77 | 22.89 | 22.67 | 22.80 | 13,283 | -0.09(-0.37%) |
Jul 10, 2024 | 22.75 | 22.90 | 22.75 | 22.89 | 5,589 | +0.23(+1.02%) |
Jul 09, 2024 | 22.85 | 22.87 | 22.66 | 22.66 | 12,441 | -0.17(-0.74%) |
Jul 08, 2024 | 22.92 | 22.92 | 22.64 | 22.83 | 5,515 | -0.02(-0.09%) |
Jul 05, 2024 | 23.13 | 23.13 | 22.70 | 22.85 | 21,446 | +0.23(+1.02%) |
Jul 03, 2024 | 22.28 | 22.64 | 22.28 | 22.62 | 12,960 | +0.84(+3.86%) |
Jul 02, 2024 | 21.90 | 22.02 | 21.77 | 21.78 | 3,587 | -0.21(-0.95%) |
Jul 01, 2024 | 22.07 | 22.07 | 21.80 | 21.99 | 12,546 | +0.21(+0.96%) |
Jun 28, 2024 | 21.78 | 22.00 | 21.67 | 21.78 | 4,193 | +0.35(+1.63%) |
Jun 27, 2024 | 21.70 | 21.73 | 21.43 | 21.43 | 7,936 | -0.10(-0.46%) |
Jun 26, 2024 | 21.46 | 21.53 | 21.40 | 21.53 | 4,682 | +0.00(+0.00%) |
Jun 25, 2024 | 21.80 | 21.80 | 21.52 | 21.53 | 8,028 | -0.42(-1.91%) |
Jun 24, 2024 | 21.99 | 21.99 | 21.91 | 21.95 | 7,720 | +0.30(+1.39%) |
Jun 21, 2024 | 22.02 | 22.02 | 21.47 | 21.65 | 21,653 | -0.45(-2.04%) |
Jun 20, 2024 | 21.96 | 22.28 | 21.68 | 22.10 | 10,648 | +0.46(+2.13%) |
Jun 18, 2024 | 21.19 | 21.67 | 21.19 | 21.64 | 9,891 | +0.42(+1.98%) |
Jun 17, 2024 | 21.35 | 21.35 | 20.85 | 21.22 | 25,141 | -0.19(-0.89%) |
Jun 14, 2024 | 21.60 | 21.60 | 21.38 | 21.41 | 7,115 | -0.20(-0.93%) |
Jun 13, 2024 | 21.90 | 21.90 | 21.50 | 21.61 | 19,390 | -0.37(-1.68%) |
Jun 12, 2024 | 22.25 | 22.39 | 21.82 | 21.98 | 20,336 | +0.05(+0.23%) |
Jun 11, 2024 | 22.03 | 22.03 | 21.76 | 21.93 | 4,534 | -0.44(-1.97%) |
Jun 10, 2024 | 22.21 | 22.54 | 22.21 | 22.37 | 4,108 | +0.22(+0.99%) |
Jun 07, 2024 | 22.47 | 22.47 | 21.75 | 22.15 | 24,817 | -0.78(-3.40%) |
Jun 06, 2024 | 22.80 | 22.93 | 22.45 | 22.93 | 10,719 | +0.63(+2.83%) |
Jun 05, 2024 | 22.00 | 22.38 | 22.00 | 22.30 | 6,587 | +0.39(+1.78%) |
Jun 04, 2024 | 22.67 | 22.67 | 21.91 | 21.91 | 18,773 | -1.24(-5.36%) |