Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.49 | 21.58 | 21.49 | 21.58 | 4,203 | +0.43(+2.05%) |
Aug 22, 2024 | 21.13 | 21.15 | 21.13 | 21.15 | 391 | +0.06(+0.27%) |
Aug 21, 2024 | 21.02 | 21.09 | 21.02 | 21.09 | 416 | +0.06(+0.29%) |
Aug 20, 2024 | 21.07 | 21.07 | 21.02 | 21.03 | 2,703 | -0.01(-0.04%) |
Aug 19, 2024 | 21.06 | 21.06 | 21.00 | 21.04 | 2,110 | +0.20(+0.94%) |
Aug 16, 2024 | 20.81 | 20.84 | 20.79 | 20.84 | 688,081 | -0.01(-0.04%) |
Aug 15, 2024 | 20.77 | 20.90 | 20.77 | 20.85 | 2,050 | +0.03(+0.15%) |
Aug 14, 2024 | 20.82 | 20.89 | 20.82 | 20.82 | 1,982 | -0.05(-0.24%) |
Aug 13, 2024 | 20.79 | 20.87 | 20.79 | 20.87 | 257 | +0.27(+1.31%) |
Aug 12, 2024 | 20.71 | 20.71 | 20.55 | 20.60 | 1,987 | -0.16(-0.78%) |
Aug 09, 2024 | 20.75 | 20.76 | 20.73 | 20.76 | 1,540 | +0.02(+0.11%) |
Aug 08, 2024 | 20.51 | 20.74 | 20.48 | 20.74 | 1,266 | +0.22(+1.08%) |
Aug 07, 2024 | 20.80 | 20.80 | 20.52 | 20.52 | 2,053 | -0.10(-0.49%) |
Aug 06, 2024 | 20.67 | 20.76 | 20.62 | 20.62 | 2,305 | +0.37(+1.82%) |
Aug 05, 2024 | 20.61 | 20.65 | 20.25 | 20.25 | 1,903 | -0.61(-2.93%) |
Aug 02, 2024 | 20.77 | 20.96 | 20.77 | 20.86 | 2,943 | +0.06(+0.30%) |
Aug 01, 2024 | 20.71 | 20.80 | 20.71 | 20.80 | 345 | +0.27(+1.31%) |
Jul 31, 2024 | 20.43 | 20.71 | 20.43 | 20.53 | 695 | +0.07(+0.34%) |
Jul 30, 2024 | 20.32 | 20.46 | 20.32 | 20.46 | 2,196 | +0.15(+0.75%) |
Jul 29, 2024 | 20.20 | 20.31 | 20.18 | 20.31 | 1,072 | +0.10(+0.49%) |
Jul 26, 2024 | 20.01 | 20.21 | 20.01 | 20.21 | 1,917 | +0.21(+1.05%) |
Jul 25, 2024 | 20.05 | 20.23 | 20.00 | 20.00 | 1,827 | -0.15(-0.72%) |
Jul 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 72 | -0.24(-1.16%) |
Jul 23, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 32 | -0.09(-0.42%) |
Jul 22, 2024 | 20.39 | 20.47 | 20.39 | 20.47 | 201 | +0.18(+0.90%) |
Jul 19, 2024 | 20.30 | 20.30 | 20.24 | 20.28 | 1,187 | -0.05(-0.23%) |
Jul 18, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 376 | -0.12(-0.58%) |
Jul 17, 2024 | 20.32 | 20.50 | 20.32 | 20.45 | 1,802 | +0.06(+0.29%) |
Jul 16, 2024 | 20.21 | 20.40 | 20.21 | 20.39 | 11,444 | +0.19(+0.93%) |
Jul 15, 2024 | 20.11 | 20.20 | 20.11 | 20.20 | 2,288 | +0.05(+0.25%) |
Jul 12, 2024 | 20.10 | 20.26 | 20.10 | 20.15 | 841 | +0.18(+0.92%) |
Jul 11, 2024 | 19.59 | 19.97 | 19.59 | 19.97 | 1,639 | +0.52(+2.67%) |
Jul 10, 2024 | 19.34 | 19.45 | 19.29 | 19.45 | 947 | +0.21(+1.07%) |
Jul 09, 2024 | 19.06 | 19.27 | 19.06 | 19.25 | 17,224 | +0.02(+0.10%) |
Jul 08, 2024 | 19.18 | 19.23 | 19.18 | 19.23 | 1,954 | +0.05(+0.24%) |
Jul 05, 2024 | 19.10 | 19.18 | 19.10 | 19.18 | 1,245 | +0.03(+0.17%) |
Jul 03, 2024 | 19.09 | 19.19 | 19.09 | 19.15 | 2,178 | +0.11(+0.55%) |
Jul 02, 2024 | 19.00 | 19.04 | 18.97 | 19.04 | 553 | +0.10(+0.52%) |
Jul 01, 2024 | 19.07 | 19.07 | 18.93 | 18.94 | 1,528 | -0.14(-0.72%) |
Jun 28, 2024 | 18.89 | 19.08 | 18.89 | 19.08 | 1,022 | +0.23(+1.20%) |
Jun 27, 2024 | 18.74 | 18.85 | 18.73 | 18.85 | 2,942 | +0.16(+0.88%) |
Jun 26, 2024 | 18.69 | 18.73 | 18.69 | 18.69 | 6,196 | -0.11(-0.59%) |
Jun 25, 2024 | 18.76 | 18.80 | 18.76 | 18.80 | 522 | -0.20(-1.06%) |
Jun 24, 2024 | 18.87 | 19.13 | 18.87 | 19.00 | 14,424 | +0.10(+0.54%) |
Jun 21, 2024 | 18.82 | 18.90 | 18.79 | 18.90 | 1,598 | +0.04(+0.22%) |
Jun 20, 2024 | 18.85 | 18.86 | 18.85 | 18.86 | 476 | -0.05(-0.26%) |
Jun 18, 2024 | 18.90 | 18.91 | 18.87 | 18.91 | 2,388 | +0.05(+0.26%) |
Jun 17, 2024 | 18.82 | 18.89 | 18.82 | 18.86 | 1,767 | -0.03(-0.16%) |
Jun 14, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 108 | -0.04(-0.23%) |
Jun 13, 2024 | 18.91 | 18.93 | 18.87 | 18.93 | 550 | -0.02(-0.11%) |
Jun 12, 2024 | 18.97 | 19.20 | 18.95 | 18.95 | 5,038 | +0.14(+0.74%) |
Jun 11, 2024 | 18.81 | 18.81 | 18.80 | 18.81 | 146,071 | -0.09(-0.46%) |
Jun 10, 2024 | 18.75 | 18.92 | 18.75 | 18.90 | 1,262 | +0.06(+0.33%) |
Jun 07, 2024 | 18.82 | 18.88 | 18.80 | 18.83 | 2,010 | -0.26(-1.35%) |
Jun 06, 2024 | 19.05 | 19.09 | 19.04 | 19.09 | 2,069 | +0.01(+0.05%) |
Jun 05, 2024 | 18.97 | 19.08 | 18.97 | 19.08 | 3,359 | -0.02(-0.11%) |
Jun 04, 2024 | 18.99 | 19.10 | 18.99 | 19.10 | 728 | +0.15(+0.79%) |