Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.40 | 22.40 | 21.90 | 21.90 | 654 | -1.37(-5.89%) |
Aug 22, 2024 | 22.60 | 23.27 | 22.60 | 23.27 | 216 | +0.35(+1.51%) |
Aug 21, 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 400 | -0.22(-0.97%) |
Aug 20, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.43(+1.89%) |
Aug 19, 2024 | 22.63 | 22.72 | 22.63 | 22.72 | 122 | -0.48(-2.06%) |
Aug 16, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | -0.12(-0.51%) |
Aug 15, 2024 | 23.45 | 23.45 | 23.31 | 23.31 | 462 | -1.73(-6.89%) |
Aug 14, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 158 | +0.21(+0.86%) |
Aug 13, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 111 | -0.75(-2.92%) |
Aug 12, 2024 | 25.46 | 25.57 | 25.46 | 25.57 | 344 | +0.91(+3.70%) |
Aug 09, 2024 | 24.84 | 24.84 | 24.66 | 24.66 | 556 | -0.10(-0.41%) |
Aug 08, 2024 | 26.25 | 26.25 | 24.76 | 24.76 | 230 | -2.40(-8.82%) |
Aug 07, 2024 | 25.28 | 27.15 | 25.28 | 27.15 | 2,378 | +0.55(+2.07%) |
Aug 06, 2024 | 25.79 | 26.60 | 25.73 | 26.60 | 1,292 | -0.48(-1.77%) |
Aug 05, 2024 | 27.74 | 27.74 | 26.21 | 27.08 | 2,006 | +2.16(+8.67%) |
Aug 02, 2024 | 24.64 | 25.08 | 24.60 | 24.92 | 1,171 | +2.17(+9.52%) |
Aug 01, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 134 | +1.73(+8.22%) |
Jul 31, 2024 | 21.21 | 21.30 | 21.03 | 21.03 | 1,860 | -0.08(-0.36%) |
Jul 30, 2024 | 21.50 | 21.50 | 20.88 | 21.10 | 1,074 | -0.74(-3.39%) |
Jul 29, 2024 | 21.28 | 21.84 | 21.28 | 21.84 | 1,100 | +0.58(+2.73%) |
Jul 26, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 100 | -0.43(-1.97%) |
Jul 25, 2024 | 23.18 | 23.18 | 21.69 | 21.69 | 790 | -1.37(-5.92%) |
Jul 24, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 257 | +1.48(+6.87%) |
Jul 23, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 53 | +0.40(+1.90%) |
Jul 22, 2024 | 21.74 | 21.75 | 21.17 | 21.17 | 1,395 | -0.12(-0.58%) |
Jul 19, 2024 | 21.25 | 21.37 | 21.25 | 21.30 | 570 | +0.04(+0.19%) |
Jul 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 291 | +1.05(+5.21%) |
Jul 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 302 | +0.45(+2.27%) |
Jul 16, 2024 | 20.36 | 20.40 | 19.76 | 19.76 | 3,497 | -2.32(-10.52%) |
Jul 15, 2024 | 21.79 | 22.08 | 21.69 | 22.08 | 7,282 | -0.03(-0.15%) |
Jul 12, 2024 | 21.91 | 22.28 | 21.91 | 22.11 | 1,007 | +0.18(+0.82%) |
Jul 11, 2024 | 22.05 | 22.06 | 21.93 | 21.93 | 2,374 | +0.39(+1.82%) |
Jul 10, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 7 | -0.36(-1.65%) |
Jul 09, 2024 | 21.83 | 21.90 | 21.50 | 21.90 | 4,757 | +0.07(+0.32%) |
Jul 08, 2024 | 21.55 | 21.83 | 21.51 | 21.83 | 6,402 | -0.02(-0.08%) |
Jul 05, 2024 | 21.82 | 21.85 | 21.82 | 21.85 | 270 | +0.72(+3.40%) |
Jul 03, 2024 | 21.02 | 21.17 | 21.02 | 21.13 | 2,596 | -0.26(-1.21%) |
Jul 02, 2024 | 21.21 | 21.62 | 21.19 | 21.39 | 4,413 | -0.01(-0.04%) |
Jul 01, 2024 | 21.11 | 21.48 | 21.11 | 21.40 | 2,894 | +0.47(+2.23%) |
Jun 28, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | +0.01(+0.03%) |
Jun 27, 2024 | 21.27 | 21.27 | 20.93 | 20.93 | 108 | -0.13(-0.60%) |
Jun 26, 2024 | 21.51 | 21.51 | 21.03 | 21.05 | 5,629 | -1.05(-4.75%) |
Jun 25, 2024 | 21.95 | 22.10 | 21.95 | 22.10 | 4,526 | +0.76(+3.54%) |
Jun 24, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 1 | -0.15(-0.72%) |
Jun 21, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.07(+0.32%) |
Jun 20, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 491 | -0.06(-0.28%) |
Jun 18, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | -0.18(-0.81%) |
Jun 17, 2024 | 22.41 | 22.41 | 21.66 | 21.66 | 7,101 | -0.88(-3.89%) |
Jun 14, 2024 | 22.68 | 23.15 | 22.54 | 22.54 | 7,222 | +0.91(+4.22%) |
Jun 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 51 | +0.71(+3.37%) |
Jun 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 6 | -0.61(-2.85%) |
Jun 11, 2024 | 21.57 | 21.59 | 21.54 | 21.54 | 521 | +0.81(+3.90%) |
Jun 10, 2024 | 21.12 | 21.15 | 19.66 | 20.73 | 4,638 | -0.42(-1.98%) |
Jun 07, 2024 | 21.21 | 21.21 | 21.09 | 21.15 | 4,024 | -0.09(-0.42%) |
Jun 06, 2024 | 20.86 | 21.24 | 20.85 | 21.24 | 1,269 | +0.31(+1.47%) |
Jun 05, 2024 | 21.41 | 21.45 | 20.93 | 20.93 | 1,344 | -0.63(-2.93%) |
Jun 04, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 33 | +0.23(+1.08%) |