Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 20.52 | 20.56 | 20.40 | 20.44 | 4,649 | +0.04(+0.20%) |
Aug 27, 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 3,997 | +0.05(+0.25%) |
Aug 26, 2024 | 20.66 | 20.66 | 20.35 | 20.35 | 2,755 | -0.02(-0.10%) |
Aug 23, 2024 | 20.50 | 20.75 | 20.35 | 20.37 | 3,757 | -0.53(-2.54%) |
Aug 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 367 | +0.33(+1.60%) |
Aug 21, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 801 | +0.14(+0.66%) |
Aug 20, 2024 | 20.62 | 20.62 | 20.18 | 20.43 | 3,228 | +0.21(+1.06%) |
Aug 19, 2024 | 20.55 | 20.56 | 20.20 | 20.22 | 4,954 | -0.23(-1.12%) |
Aug 16, 2024 | 20.28 | 20.52 | 20.22 | 20.45 | 6,708 | -0.12(-0.59%) |
Aug 15, 2024 | 20.33 | 20.66 | 20.28 | 20.57 | 2,748 | +0.02(+0.10%) |
Aug 14, 2024 | 20.78 | 20.78 | 20.46 | 20.55 | 2,587 | -0.14(-0.68%) |
Aug 13, 2024 | 20.64 | 20.70 | 20.46 | 20.69 | 5,749 | -0.11(-0.53%) |
Aug 12, 2024 | 20.94 | 21.08 | 20.80 | 20.80 | 7,080 | -0.20(-0.95%) |
Aug 09, 2024 | 21.00 | 21.09 | 20.08 | 21.00 | 11,974 | -0.14(-0.69%) |
Aug 08, 2024 | 20.21 | 21.41 | 20.13 | 21.14 | 8,984 | -0.23(-1.10%) |
Aug 07, 2024 | 21.29 | 21.70 | 21.09 | 21.38 | 12,169 | +0.38(+1.81%) |
Aug 06, 2024 | 21.09 | 21.20 | 19.67 | 21.00 | 11,849 | +0.79(+3.89%) |
Aug 05, 2024 | 20.62 | 20.62 | 19.61 | 20.21 | 13,548 | -0.75(-3.56%) |
Aug 02, 2024 | 21.76 | 21.76 | 20.70 | 20.96 | 11,180 | -0.93(-4.25%) |
Aug 01, 2024 | 22.21 | 22.21 | 21.40 | 21.89 | 6,005 | -0.31(-1.40%) |
Jul 31, 2024 | 22.00 | 22.20 | 21.95 | 22.20 | 11,629 | +0.20(+0.91%) |
Jul 30, 2024 | 22.20 | 22.39 | 22.00 | 22.00 | 9,367 | -0.39(-1.76%) |
Jul 29, 2024 | 22.34 | 23.28 | 22.20 | 22.39 | 6,819 | +0.09(+0.43%) |
Jul 26, 2024 | 22.79 | 22.79 | 22.30 | 22.30 | 4,061 | -0.40(-1.76%) |
Jul 25, 2024 | 23.20 | 23.20 | 22.43 | 22.70 | 14,127 | -0.64(-2.74%) |
Jul 24, 2024 | 23.97 | 24.08 | 23.00 | 23.34 | 10,437 | -0.69(-2.86%) |
Jul 23, 2024 | 24.10 | 24.10 | 23.71 | 24.03 | 5,526 | +0.41(+1.72%) |
Jul 22, 2024 | 24.72 | 24.72 | 23.60 | 23.62 | 10,358 | -0.68(-2.80%) |
Jul 19, 2024 | 24.27 | 24.50 | 23.44 | 24.30 | 5,194 | +0.20(+0.83%) |
Jul 18, 2024 | 23.22 | 24.62 | 23.22 | 24.10 | 6,123 | +0.45(+1.90%) |
Jul 17, 2024 | 23.45 | 23.65 | 22.56 | 23.65 | 4,576 | +0.28(+1.20%) |
Jul 16, 2024 | 22.60 | 23.37 | 22.60 | 23.37 | 2,340 | +0.43(+1.87%) |
Jul 15, 2024 | 22.86 | 23.12 | 22.55 | 22.94 | 12,752 | -0.14(-0.61%) |
Jul 12, 2024 | 24.26 | 24.37 | 23.07 | 23.08 | 6,384 | -0.95(-3.95%) |
Jul 11, 2024 | 23.08 | 24.03 | 23.08 | 24.03 | 4,486 | +0.95(+4.12%) |
Jul 10, 2024 | 23.07 | 23.62 | 23.07 | 23.08 | 5,048 | -0.13(-0.56%) |
Jul 09, 2024 | 23.79 | 23.79 | 23.20 | 23.21 | 10,902 | -0.32(-1.36%) |
Jul 08, 2024 | 24.33 | 24.33 | 23.50 | 23.53 | 14,850 | -0.67(-2.77%) |
Jul 05, 2024 | 24.71 | 24.73 | 24.20 | 24.20 | 3,759 | -0.49(-1.98%) |
Jul 03, 2024 | 24.50 | 24.69 | 24.50 | 24.69 | 2,298 | +0.06(+0.24%) |
Jul 02, 2024 | 24.17 | 24.63 | 24.11 | 24.63 | 2,216 | +0.25(+1.03%) |
Jul 01, 2024 | 24.53 | 24.79 | 24.38 | 24.38 | 11,888 | -0.18(-0.73%) |
Jun 28, 2024 | 24.01 | 24.72 | 24.01 | 24.56 | 4,926 | +0.03(+0.12%) |
Jun 27, 2024 | 24.80 | 24.80 | 24.37 | 24.53 | 8,074 | -0.24(-0.96%) |
Jun 26, 2024 | 24.30 | 24.80 | 24.30 | 24.77 | 8,770 | +0.32(+1.32%) |
Jun 25, 2024 | 24.03 | 24.45 | 24.03 | 24.44 | 10,598 | -0.14(-0.55%) |
Jun 24, 2024 | 24.57 | 24.84 | 24.01 | 24.58 | 16,674 | +0.58(+2.42%) |
Jun 21, 2024 | 23.86 | 24.23 | 23.75 | 24.00 | 27,651 | +0.18(+0.73%) |
Jun 20, 2024 | 23.69 | 24.01 | 23.23 | 23.82 | 37,813 | +0.36(+1.51%) |
Jun 18, 2024 | 22.85 | 23.55 | 22.51 | 23.47 | 75,506 | +1.04(+4.64%) |
Jun 17, 2024 | 19.91 | 22.87 | 19.91 | 22.43 | 228,303 | +2.23(+11.04%) |
Jun 14, 2024 | 21.05 | 21.06 | 19.70 | 20.20 | 40,137 | -1.00(-4.72%) |
Jun 12, 2024 | 21.20 | 223 | -0.02(-0.09%) | |||
Jun 11, 2024 | 21.28 | 21.28 | 21.22 | 21.22 | 2,896 | -0.59(-2.71%) |
Jun 10, 2024 | 21.61 | 21.81 | 21.42 | 21.81 | 4,458 | -0.10(-0.46%) |
Jun 07, 2024 | 21.74 | 21.91 | 21.74 | 21.91 | 1,130 | -0.39(-1.75%) |
Jun 06, 2024 | 21.61 | 22.30 | 21.61 | 22.30 | 1,775 | +0.44(+2.01%) |
Jun 05, 2024 | 21.82 | 22.10 | 21.82 | 21.86 | 5,257 | +0.24(+1.11%) |
Jun 04, 2024 | 21.66 | 21.80 | 21.62 | 21.62 | 5,110 | -0.18(-0.85%) |