Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.06 | 24.15 | 24.06 | 24.15 | 1,730 | +0.09(+0.37%) |
Aug 15, 2024 | 24.11 | 24.11 | 23.82 | 24.06 | 1,307 | +0.19(+0.80%) |
Aug 14, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 3,725 | +0.00(+0.00%) |
Aug 13, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 2,827 | +0.28(+1.18%) |
Aug 12, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 466 | +0.11(+0.46%) |
Aug 09, 2024 | 23.49 | 23.50 | 23.48 | 23.48 | 1,748 | -0.13(-0.53%) |
Aug 08, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 143 | -0.25(-1.05%) |
Aug 07, 2024 | 22.90 | 24.55 | 22.90 | 23.86 | 3,583 | +0.03(+0.13%) |
Aug 06, 2024 | 24.77 | 24.77 | 23.77 | 23.83 | 3,076 | -0.94(-3.79%) |
Aug 05, 2024 | 24.77 | 24.77 | 23.75 | 24.77 | 27,045 | +0.99(+4.16%) |
Aug 02, 2024 | 23.77 | 23.86 | 23.70 | 23.78 | 2,034 | +0.04(+0.17%) |
Aug 01, 2024 | 23.58 | 23.83 | 23.58 | 23.74 | 2,207 | +0.25(+1.06%) |
Jul 31, 2024 | 23.52 | 23.60 | 23.49 | 23.49 | 3,539 | +0.21(+0.91%) |
Jul 30, 2024 | 23.02 | 23.28 | 23.02 | 23.28 | 2,892 | +0.19(+0.83%) |
Jul 29, 2024 | 23.16 | 23.16 | 23.05 | 23.09 | 5,536 | +0.14(+0.60%) |
Jul 26, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 1,961 | +0.06(+0.26%) |
Jul 25, 2024 | 22.89 | 22.89 | 22.76 | 22.89 | 443 | +0.06(+0.26%) |
Jul 24, 2024 | 22.71 | 22.95 | 22.71 | 22.83 | 9,251 | +0.40(+1.78%) |
Jul 23, 2024 | 22.32 | 22.43 | 22.32 | 22.43 | 6,534 | +0.03(+0.13%) |
Jul 22, 2024 | 22.52 | 22.52 | 22.27 | 22.40 | 12,508 | +0.15(+0.66%) |
Jul 19, 2024 | 22.25 | 22.26 | 22.20 | 22.25 | 1,214 | -0.17(-0.77%) |
Jul 18, 2024 | 22.89 | 22.89 | 22.43 | 22.43 | 1,508 | +0.10(+0.43%) |
Jul 17, 2024 | 22.12 | 22.33 | 22.06 | 22.33 | 6,047 | +0.21(+0.97%) |
Jul 16, 2024 | 22.10 | 22.16 | 22.05 | 22.12 | 6,362 | +0.06(+0.25%) |
Jul 15, 2024 | 22.22 | 22.22 | 22.06 | 22.06 | 2,916 | -0.33(-1.47%) |
Jul 12, 2024 | 22.40 | 22.47 | 22.36 | 22.39 | 4,423 | +0.18(+0.81%) |
Jul 11, 2024 | 22.33 | 22.33 | 22.17 | 22.21 | 7,707 | -0.00(-0.01%) |
Jul 10, 2024 | 21.64 | 22.23 | 21.64 | 22.21 | 7,901 | +0.35(+1.61%) |
Jul 09, 2024 | 21.93 | 22.00 | 21.86 | 21.86 | 3,401 | +0.06(+0.28%) |
Jul 08, 2024 | 21.75 | 21.85 | 21.75 | 21.80 | 1,535 | -0.20(-0.89%) |
Jul 05, 2024 | 21.77 | 22.08 | 21.77 | 22.00 | 2,396 | +0.28(+1.27%) |
Jul 03, 2024 | 21.73 | 21.90 | 21.72 | 21.72 | 1,165 | +0.34(+1.60%) |
Jul 02, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 1,366 | -0.20(-0.91%) |
Jul 01, 2024 | 21.41 | 21.57 | 21.41 | 21.57 | 576 | -0.02(-0.08%) |
Jun 28, 2024 | 21.56 | 21.59 | 21.52 | 21.59 | 2,467 | +0.16(+0.76%) |
Jun 27, 2024 | 21.50 | 21.53 | 21.43 | 21.43 | 4,682 | -0.27(-1.24%) |
Jun 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 7,110 | -0.12(-0.55%) |
Jun 25, 2024 | 21.75 | 21.82 | 21.71 | 21.82 | 4,028 | +0.00(+0.00%) |
Jun 24, 2024 | 21.70 | 21.82 | 21.70 | 21.82 | 8,290 | +0.46(+2.18%) |
Jun 21, 2024 | 21.47 | 21.47 | 21.32 | 21.36 | 4,384 | -0.11(-0.54%) |
Jun 20, 2024 | 21.70 | 21.82 | 21.36 | 21.47 | 3,546 | -0.41(-1.85%) |
Jun 18, 2024 | 21.90 | 22.00 | 21.76 | 21.88 | 3,135 | +0.11(+0.53%) |
Jun 17, 2024 | 21.85 | 21.85 | 21.73 | 21.76 | 4,636 | -0.37(-1.67%) |
Jun 14, 2024 | 22.15 | 22.33 | 22.13 | 22.13 | 1,744 | -0.20(-0.90%) |
Jun 13, 2024 | 22.43 | 22.43 | 22.33 | 22.33 | 571 | -0.01(-0.06%) |
Jun 12, 2024 | 22.33 | 22.83 | 22.33 | 22.34 | 2,461 | -0.27(-1.18%) |
Jun 11, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 1,061 | -0.06(-0.27%) |
Jun 10, 2024 | 22.57 | 22.71 | 22.33 | 22.67 | 6,563 | -0.08(-0.33%) |
Jun 07, 2024 | 22.86 | 22.86 | 22.67 | 22.75 | 897 | -0.25(-1.10%) |
Jun 06, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 283 | -0.05(-0.22%) |
Jun 05, 2024 | 23.13 | 23.13 | 23.05 | 23.05 | 79,582 | +0.17(+0.74%) |
Jun 04, 2024 | 22.98 | 22.98 | 22.88 | 22.88 | 1,027 | +0.10(+0.43%) |