Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.47 | 23.47 | 23.45 | 23.47 | 100 | +0.23(+1.00%) |
Aug 29, 2024 | 23.46 | 23.46 | 23.24 | 23.24 | 120 | +0.01(+0.05%) |
Aug 28, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | -0.07(-0.28%) |
Aug 27, 2024 | 23.28 | 23.29 | 23.22 | 23.29 | 6,714 | +0.08(+0.36%) |
Aug 26, 2024 | 23.18 | 23.21 | 23.18 | 23.21 | 129 | -0.12(-0.52%) |
Aug 23, 2024 | 23.37 | 23.37 | 23.33 | 23.33 | 100 | +0.69(+3.03%) |
Aug 22, 2024 | 22.87 | 22.87 | 22.64 | 22.64 | 100 | -0.10(-0.43%) |
Aug 21, 2024 | 22.67 | 22.74 | 22.67 | 22.74 | 100 | +0.22(+0.96%) |
Aug 20, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 5 | -0.09(-0.40%) |
Aug 19, 2024 | 22.57 | 22.61 | 22.57 | 22.61 | 131 | +0.38(+1.73%) |
Aug 16, 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 154 | +0.29(+1.32%) |
Aug 15, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 111 | +0.43(+2.00%) |
Aug 14, 2024 | 21.47 | 21.51 | 21.47 | 21.51 | 100 | +0.19(+0.90%) |
Aug 13, 2024 | 21.24 | 21.32 | 21.24 | 21.32 | 100 | +0.55(+2.66%) |
Aug 12, 2024 | 20.81 | 20.81 | 20.77 | 20.77 | 152 | -0.03(-0.14%) |
Aug 09, 2024 | 20.79 | 20.79 | 20.69 | 20.79 | 201 | +0.20(+0.99%) |
Aug 08, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 17 | +0.45(+2.23%) |
Aug 07, 2024 | 20.47 | 20.47 | 20.14 | 20.14 | 104 | -0.10(-0.48%) |
Aug 06, 2024 | 20.15 | 20.35 | 20.15 | 20.24 | 2,375 | +0.12(+0.59%) |
Aug 05, 2024 | 20.18 | 20.19 | 20.12 | 20.12 | 1,819 | -0.74(-3.54%) |
Aug 02, 2024 | 21.04 | 20.89 | 20.74 | 20.86 | 18,773 | -0.66(-3.06%) |
Aug 01, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20 | -0.63(-2.83%) |
Jul 31, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 553 | +0.25(+1.13%) |
Jul 30, 2024 | 21.88 | 21.89 | 21.88 | 21.89 | 101 | +0.02(+0.07%) |
Jul 29, 2024 | 22.01 | 22.01 | 21.88 | 21.88 | 107 | +0.16(+0.75%) |
Jul 26, 2024 | 21.74 | 21.74 | 21.71 | 21.72 | 3,477 | +0.07(+0.34%) |
Jul 25, 2024 | 21.52 | 21.70 | 21.52 | 21.64 | 3,612 | -0.06(-0.27%) |
Jul 24, 2024 | 21.82 | 21.82 | 21.70 | 21.70 | 4,089 | -0.46(-2.10%) |
Jul 23, 2024 | 22.22 | 22.22 | 22.11 | 22.17 | 7,358 | -0.09(-0.41%) |
Jul 22, 2024 | 22.12 | 22.26 | 22.10 | 22.26 | 2,188 | +0.14(+0.63%) |
Jul 19, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | -0.15(-0.66%) |
Jul 18, 2024 | 22.57 | 22.57 | 22.19 | 22.26 | 2,326 | -0.19(-0.85%) |
Jul 17, 2024 | 22.54 | 22.54 | 22.41 | 22.45 | 537 | -0.15(-0.68%) |
Jul 16, 2024 | 22.42 | 22.61 | 22.34 | 22.61 | 1,735 | +0.46(+2.09%) |
Jul 15, 2024 | 22.23 | 22.23 | 22.13 | 22.14 | 1,225 | +0.07(+0.33%) |
Jul 12, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 2,496 | +0.18(+0.82%) |
Jul 11, 2024 | 21.76 | 21.93 | 21.76 | 21.89 | 22,059 | +0.20(+0.92%) |
Jul 10, 2024 | 21.69 | 21.69 | 21.65 | 21.69 | 5,808 | +0.18(+0.84%) |
Jul 09, 2024 | 21.57 | 21.59 | 21.01 | 21.51 | 54,940 | -0.05(-0.23%) |
Jul 08, 2024 | 21.64 | 21.64 | 21.56 | 21.56 | 562 | -0.02(-0.08%) |
Jul 05, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 100 | +0.04(+0.18%) |
Jul 03, 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 567 | +0.09(+0.42%) |
Jul 02, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 101 | +0.00(+0.00%) |
Jul 01, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 104 | -0.07(-0.33%) |
Jun 28, 2024 | 21.62 | 21.62 | 21.52 | 21.52 | 202 | +0.03(+0.14%) |
Jun 27, 2024 | 21.48 | 21.49 | 21.39 | 21.49 | 3,407 | +0.17(+0.80%) |
Jun 26, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 100 | -0.06(-0.28%) |
Jun 25, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 567 | +0.04(+0.19%) |
Jun 24, 2024 | 21.41 | 21.41 | 21.34 | 21.34 | 570 | +0.13(+0.61%) |
Jun 21, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | -0.07(-0.33%) |
Jun 20, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 777 | -0.03(-0.14%) |
Jun 18, 2024 | 21.37 | 21.37 | 21.29 | 21.31 | 1,576 | -0.01(-0.05%) |
Jun 17, 2024 | 21.31 | 21.33 | 21.31 | 21.32 | 1,224 | +0.12(+0.54%) |
Jun 14, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.18(-0.82%) |
Jun 13, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 185 | -0.45(-2.06%) |
Jun 12, 2024 | 22.14 | 22.14 | 21.83 | 21.83 | 2,370 | +0.10(+0.48%) |
Jun 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 1 | -0.18(-0.82%) |
Jun 10, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 150 | +0.20(+0.93%) |
Jun 07, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.20(-0.92%) |
Jun 06, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 37 | -0.10(-0.44%) |
Jun 05, 2024 | 21.98 | 22.00 | 21.98 | 22.00 | 100 | +0.23(+1.07%) |
Jun 04, 2024 | 21.92 | 21.92 | 21.69 | 21.77 | 35,400 | -0.11(-0.48%) |