Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 21.59 | 21.59 | 21.49 | 21.54 | 3,572 | +0.06(+0.28%) |
Aug 23, 2024 | 21.20 | 21.51 | 21.20 | 21.48 | 6,218 | +0.61(+2.92%) |
Aug 22, 2024 | 20.66 | 20.89 | 20.66 | 20.87 | 18,020 | +0.14(+0.68%) |
Aug 21, 2024 | 20.41 | 20.80 | 20.41 | 20.73 | 7,451 | +0.22(+1.07%) |
Aug 20, 2024 | 20.39 | 20.79 | 20.37 | 20.51 | 10,890 | -0.04(-0.19%) |
Aug 19, 2024 | 20.60 | 20.79 | 20.43 | 20.55 | 14,528 | -0.17(-0.82%) |
Aug 16, 2024 | 20.99 | 20.99 | 20.26 | 20.72 | 4,633 | +0.53(+2.61%) |
Aug 15, 2024 | 20.19 | 20.23 | 20.18 | 20.19 | 10,045 | -0.01(-0.03%) |
Aug 14, 2024 | 20.36 | 20.63 | 19.95 | 20.20 | 32,807 | +0.04(+0.21%) |
Aug 13, 2024 | 19.90 | 20.30 | 19.11 | 20.16 | 44,700 | +0.45(+2.26%) |
Aug 12, 2024 | 19.67 | 19.72 | 19.64 | 19.71 | 11,017 | +0.02(+0.10%) |
Aug 09, 2024 | 19.56 | 19.69 | 19.56 | 19.69 | 19,370 | +0.17(+0.87%) |
Aug 08, 2024 | 19.36 | 19.52 | 19.32 | 19.52 | 25,056 | +0.04(+0.21%) |
Aug 07, 2024 | 19.67 | 19.74 | 19.40 | 19.48 | 35,675 | +0.30(+1.59%) |
Aug 06, 2024 | 19.11 | 19.30 | 19.06 | 19.18 | 66,822 | +0.55(+2.93%) |
Aug 05, 2024 | 18.78 | 18.81 | 18.59 | 18.63 | 7,745 | -0.91(-4.67%) |
Aug 02, 2024 | 19.54 | 19.57 | 19.48 | 19.54 | 4,655 | -0.64(-3.16%) |
Aug 01, 2024 | 20.46 | 20.57 | 20.16 | 20.18 | 4,367 | -1.07(-5.04%) |
Jul 31, 2024 | 21.07 | 21.28 | 21.07 | 21.25 | 11,316 | +0.87(+4.27%) |
Jul 30, 2024 | 20.00 | 20.38 | 20.00 | 20.38 | 6,715 | +0.58(+2.93%) |
Jul 29, 2024 | 19.76 | 19.87 | 19.68 | 19.80 | 19,905 | -0.20(-1.00%) |
Jul 26, 2024 | 19.89 | 20.00 | 19.89 | 20.00 | 6,005 | +0.12(+0.60%) |
Jul 25, 2024 | 19.75 | 20.00 | 19.72 | 19.88 | 6,633 | +0.48(+2.45%) |
Jul 24, 2024 | 19.51 | 19.57 | 19.38 | 19.40 | 2,472 | -0.60(-2.98%) |
Jul 23, 2024 | 20.01 | 20.02 | 19.94 | 20.00 | 7,251 | -0.12(-0.60%) |
Jul 22, 2024 | 20.03 | 20.12 | 20.00 | 20.12 | 7,203 | +0.22(+1.11%) |
Jul 19, 2024 | 20.18 | 20.18 | 19.90 | 19.90 | 3,404 | -0.40(-1.97%) |
Jul 18, 2024 | 20.45 | 20.74 | 20.21 | 20.30 | 1,930 | -0.62(-2.97%) |
Jul 17, 2024 | 20.96 | 21.27 | 20.65 | 20.92 | 16,373 | +0.26(+1.24%) |
Jul 16, 2024 | 20.88 | 20.88 | 20.66 | 20.66 | 2,316 | -0.62(-2.89%) |
Jul 15, 2024 | 20.84 | 21.28 | 20.84 | 21.28 | 829 | -0.32(-1.48%) |
Jul 12, 2024 | 21.68 | 21.68 | 21.48 | 21.60 | 3,008 | +0.35(+1.65%) |
Jul 11, 2024 | 21.22 | 21.25 | 21.12 | 21.25 | 2,063 | +0.24(+1.14%) |
Jul 10, 2024 | 20.87 | 21.01 | 20.87 | 21.01 | 1,423 | +0.27(+1.30%) |
Jul 09, 2024 | 20.74 | 20.74 | 20.54 | 20.74 | 1,997 | +0.06(+0.29%) |
Jul 08, 2024 | 20.69 | 20.69 | 20.60 | 20.68 | 7,511 | +0.08(+0.39%) |
Jul 05, 2024 | 20.46 | 20.60 | 20.46 | 20.60 | 2,188 | +0.45(+2.24%) |
Jul 03, 2024 | 20.12 | 20.15 | 20.07 | 20.15 | 841 | +0.44(+2.23%) |
Jul 02, 2024 | 19.62 | 19.71 | 19.62 | 19.71 | 5,616 | +0.15(+0.77%) |
Jul 01, 2024 | 19.68 | 19.84 | 19.56 | 19.56 | 4,568 | +0.11(+0.57%) |
Jun 28, 2024 | 19.78 | 19.82 | 19.44 | 19.45 | 3,805 | -0.29(-1.47%) |
Jun 27, 2024 | 19.69 | 19.74 | 19.68 | 19.74 | 1,183 | +0.33(+1.70%) |
Jun 26, 2024 | 19.41 | 20.00 | 19.41 | 19.41 | 2,088 | -1.08(-5.27%) |
Jun 25, 2024 | 20.49 | 20.49 | 20.04 | 20.49 | 6,530 | +0.06(+0.28%) |
Jun 24, 2024 | 20.43 | 20.60 | 20.35 | 20.43 | 3,121 | +0.27(+1.36%) |
Jun 21, 2024 | 20.64 | 20.64 | 20.16 | 20.16 | 1,186 | -0.57(-2.75%) |
Jun 20, 2024 | 20.45 | 21.01 | 20.36 | 20.73 | 16,998 | +0.26(+1.27%) |
Jun 18, 2024 | 20.53 | 20.82 | 20.29 | 20.47 | 31,095 | +0.58(+2.91%) |
Jun 17, 2024 | 19.81 | 19.90 | 19.71 | 19.89 | 4,569 | -0.27(-1.33%) |
Jun 14, 2024 | 20.07 | 20.16 | 20.03 | 20.16 | 2,990 | -0.14(-0.69%) |
Jun 13, 2024 | 20.98 | 20.98 | 20.26 | 20.30 | 1,782 | -0.26(-1.28%) |
Jun 12, 2024 | 20.64 | 20.81 | 20.35 | 20.56 | 1,760 | +0.39(+1.95%) |
Jun 11, 2024 | 20.14 | 20.30 | 20.07 | 20.17 | 4,600 | -0.18(-0.88%) |
Jun 10, 2024 | 20.35 | 20.35 | 20.27 | 20.35 | 3,059 | +0.00(+0.00%) |
Jun 07, 2024 | 20.43 | 20.50 | 20.31 | 20.35 | 3,036 | -0.43(-2.07%) |
Jun 06, 2024 | 20.69 | 20.78 | 20.69 | 20.78 | 867 | +0.19(+0.92%) |
Jun 05, 2024 | 20.53 | 20.65 | 20.48 | 20.59 | 3,044 | +0.11(+0.54%) |
Jun 04, 2024 | 20.40 | 20.50 | 20.40 | 20.48 | 13,380 | +0.19(+0.94%) |