Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.34 | 21.72 | 20.67 | 21.25 | 5,088 | -0.26(-1.19%) |
Aug 14, 2024 | 21.36 | 21.51 | 20.43 | 21.51 | 3,380 | +0.30(+1.39%) |
Aug 13, 2024 | 21.72 | 21.72 | 20.69 | 21.21 | 6,232 | -0.09(-0.42%) |
Aug 12, 2024 | 22.33 | 22.33 | 21.07 | 21.30 | 5,962 | -0.14(-0.65%) |
Aug 09, 2024 | 21.66 | 21.70 | 21.04 | 21.44 | 7,967 | -0.03(-0.14%) |
Aug 08, 2024 | 21.68 | 21.74 | 21.15 | 21.47 | 4,881 | -0.54(-2.45%) |
Aug 07, 2024 | 21.08 | 22.02 | 21.02 | 22.01 | 15,908 | +1.00(+4.76%) |
Aug 06, 2024 | 20.91 | 21.72 | 20.15 | 21.01 | 19,681 | -0.24(-1.15%) |
Aug 05, 2024 | 21.54 | 21.54 | 20.45 | 21.25 | 10,793 | -0.88(-3.95%) |
Aug 02, 2024 | 21.31 | 22.75 | 21.31 | 22.13 | 5,828 | +0.23(+1.05%) |
Aug 01, 2024 | 22.18 | 22.80 | 21.56 | 21.90 | 6,846 | -0.22(-0.99%) |
Jul 31, 2024 | 22.02 | 22.22 | 21.91 | 22.12 | 2,350 | +0.10(+0.45%) |
Jul 30, 2024 | 22.01 | 22.20 | 21.78 | 22.02 | 2,988 | +0.12(+0.55%) |
Jul 29, 2024 | 21.40 | 22.61 | 21.39 | 21.90 | 12,893 | -0.04(-0.16%) |
Jul 26, 2024 | 21.32 | 22.53 | 21.32 | 21.93 | 3,300 | -0.20(-0.88%) |
Jul 25, 2024 | 22.69 | 22.69 | 21.56 | 22.13 | 5,982 | -0.41(-1.82%) |
Jul 24, 2024 | 22.33 | 23.08 | 22.00 | 22.54 | 3,829 | -0.05(-0.22%) |
Jul 23, 2024 | 22.41 | 23.15 | 22.41 | 22.59 | 5,981 | +0.25(+1.12%) |
Jul 22, 2024 | 23.05 | 23.05 | 22.26 | 22.34 | 5,107 | -0.80(-3.46%) |
Jul 19, 2024 | 22.30 | 23.14 | 22.30 | 23.14 | 12,704 | +0.82(+3.65%) |
Jul 18, 2024 | 22.32 | 22.35 | 22.25 | 22.32 | 4,590 | -0.00(-0.02%) |
Jul 17, 2024 | 22.45 | 22.53 | 22.33 | 22.33 | 2,411 | -0.20(-0.89%) |
Jul 16, 2024 | 22.29 | 22.53 | 22.29 | 22.53 | 5,528 | -0.14(-0.62%) |
Jul 15, 2024 | 22.04 | 22.68 | 22.04 | 22.67 | 9,222 | -0.12(-0.53%) |
Jul 12, 2024 | 21.91 | 23.32 | 21.91 | 22.79 | 4,060 | +0.46(+2.06%) |
Jul 11, 2024 | 22.84 | 22.84 | 22.31 | 22.33 | 15,736 | -0.29(-1.26%) |
Jul 10, 2024 | 22.54 | 23.16 | 22.05 | 22.61 | 3,167 | +0.15(+0.69%) |
Jul 09, 2024 | 22.42 | 22.46 | 21.89 | 22.46 | 6,189 | -0.40(-1.75%) |
Jul 08, 2024 | 22.49 | 22.86 | 22.05 | 22.86 | 2,873 | +1.16(+5.35%) |
Jul 05, 2024 | 22.17 | 22.31 | 21.59 | 21.70 | 21,460 | -0.30(-1.36%) |
Jul 03, 2024 | 22.28 | 22.72 | 21.51 | 22.00 | 5,382 | +0.17(+0.78%) |
Jul 02, 2024 | 21.79 | 21.85 | 21.27 | 21.83 | 36,292 | +0.63(+2.97%) |
Jul 01, 2024 | 21.41 | 22.01 | 20.83 | 21.20 | 4,428 | +0.08(+0.38%) |
Jun 28, 2024 | 21.20 | 21.20 | 20.79 | 21.12 | 13,507 | -0.13(-0.61%) |
Jun 27, 2024 | 20.82 | 21.63 | 20.82 | 21.25 | 3,515 | +0.44(+2.11%) |
Jun 26, 2024 | 21.25 | 21.43 | 20.81 | 20.81 | 20,061 | +0.01(+0.05%) |
Jun 25, 2024 | 20.78 | 21.39 | 20.78 | 20.80 | 9,408 | -0.32(-1.52%) |
Jun 24, 2024 | 20.80 | 21.16 | 20.80 | 21.12 | 7,749 | +0.33(+1.59%) |
Jun 21, 2024 | 21.09 | 21.43 | 20.57 | 20.79 | 7,938 | +0.29(+1.41%) |
Jun 20, 2024 | 20.55 | 21.43 | 20.50 | 20.50 | 4,825 | -0.50(-2.38%) |
Jun 18, 2024 | 20.49 | 21.18 | 20.49 | 21.00 | 5,289 | +0.12(+0.57%) |
Jun 17, 2024 | 20.87 | 20.98 | 20.78 | 20.88 | 6,847 | +0.09(+0.43%) |
Jun 14, 2024 | 20.67 | 21.39 | 20.67 | 20.79 | 5,745 | +0.12(+0.58%) |
Jun 13, 2024 | 20.65 | 21.20 | 20.65 | 20.67 | 3,717 | -0.41(-1.97%) |
Jun 12, 2024 | 20.71 | 21.70 | 20.71 | 21.09 | 5,538 | +0.30(+1.47%) |
Jun 11, 2024 | 20.62 | 21.49 | 20.62 | 20.78 | 7,623 | -0.20(-0.95%) |
Jun 10, 2024 | 20.87 | 21.07 | 20.87 | 20.98 | 14,374 | -0.06(-0.29%) |
Jun 07, 2024 | 20.95 | 21.14 | 20.68 | 21.04 | 5,485 | -0.23(-1.08%) |
Jun 06, 2024 | 21.00 | 21.27 | 21.00 | 21.27 | 5,853 | +0.12(+0.57%) |
Jun 05, 2024 | 20.61 | 21.83 | 20.61 | 21.15 | 15,928 | -0.54(-2.51%) |
Jun 04, 2024 | 21.36 | 21.78 | 21.17 | 21.69 | 13,204 | +0.20(+0.95%) |