Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.24 | 25.08 | 24.24 | 25.08 | 705 | +1.17(+4.88%) |
Aug 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 256 | -1.44(-5.67%) |
Aug 21, 2024 | 25.37 | 25.37 | 25.01 | 25.35 | 1,474 | +0.08(+0.31%) |
Aug 20, 2024 | 25.16 | 25.30 | 25.16 | 25.27 | 1,109 | -0.57(-2.20%) |
Aug 19, 2024 | 25.44 | 25.83 | 25.44 | 25.83 | 1,053 | +1.14(+4.60%) |
Aug 16, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.11(+0.44%) |
Aug 15, 2024 | 24.69 | 24.85 | 24.58 | 24.59 | 1,719 | +0.03(+0.13%) |
Aug 14, 2024 | 24.67 | 24.67 | 24.42 | 24.56 | 1,175 | +0.27(+1.12%) |
Aug 13, 2024 | 23.98 | 24.28 | 23.98 | 24.28 | 3,610 | +0.82(+3.50%) |
Aug 12, 2024 | 23.63 | 23.63 | 23.44 | 23.46 | 1,249 | +0.51(+2.21%) |
Aug 09, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +1.04(+4.73%) |
Aug 08, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 77 | +0.74(+3.49%) |
Aug 07, 2024 | 21.17 | 21.18 | 21.17 | 21.18 | 284 | +0.60(+2.91%) |
Aug 06, 2024 | 20.66 | 20.66 | 20.58 | 20.58 | 3,176 | +0.99(+5.04%) |
Aug 05, 2024 | 18.65 | 19.67 | 18.65 | 19.59 | 5,883 | -0.42(-2.09%) |
Aug 02, 2024 | 20.28 | 20.29 | 19.89 | 20.01 | 18,551 | -0.34(-1.69%) |
Aug 01, 2024 | 20.65 | 20.65 | 20.35 | 20.35 | 335 | -0.62(-2.94%) |
Jul 31, 2024 | 20.95 | 21.25 | 20.95 | 20.97 | 582 | +0.21(+1.03%) |
Jul 30, 2024 | 20.56 | 20.75 | 20.56 | 20.75 | 813 | -0.20(-0.95%) |
Jul 29, 2024 | 20.62 | 20.95 | 20.62 | 20.95 | 2,719 | +0.03(+0.13%) |
Jul 26, 2024 | 20.69 | 20.92 | 20.69 | 20.92 | 18,349 | +0.37(+1.78%) |
Jul 25, 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 240 | -0.11(-0.51%) |
Jul 24, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 128 | -0.52(-2.43%) |
Jul 23, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 59 | -0.62(-2.84%) |
Jul 22, 2024 | 21.95 | 21.95 | 21.70 | 21.80 | 1,426 | +0.38(+1.76%) |
Jul 19, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 233 | -0.11(-0.52%) |
Jul 18, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 87 | -1.36(-5.92%) |
Jul 17, 2024 | 22.98 | 22.98 | 22.89 | 22.89 | 1,472 | -0.33(-1.41%) |
Jul 16, 2024 | 23.44 | 23.44 | 23.22 | 23.22 | 1,528 | -0.02(-0.07%) |
Jul 15, 2024 | 23.18 | 23.23 | 23.18 | 23.23 | 444 | +0.05(+0.20%) |
Jul 12, 2024 | 22.85 | 23.19 | 22.85 | 23.19 | 404 | +0.30(+1.32%) |
Jul 11, 2024 | 22.77 | 22.90 | 22.77 | 22.88 | 713 | +0.16(+0.69%) |
Jul 10, 2024 | 22.86 | 22.86 | 22.69 | 22.73 | 2,243 | +0.06(+0.27%) |
Jul 09, 2024 | 22.33 | 22.72 | 22.29 | 22.67 | 5,711 | +0.68(+3.08%) |
Jul 08, 2024 | 21.78 | 22.09 | 21.78 | 21.99 | 1,355 | -0.07(-0.30%) |
Jul 05, 2024 | 21.45 | 22.06 | 21.45 | 22.06 | 458 | +0.49(+2.25%) |
Jul 03, 2024 | 20.86 | 21.57 | 20.86 | 21.57 | 2,307 | +1.29(+6.33%) |
Jul 02, 2024 | 20.12 | 20.52 | 20.05 | 20.29 | 10,717 | +0.02(+0.12%) |
Jul 01, 2024 | 20.87 | 20.87 | 20.26 | 20.26 | 591 | -0.19(-0.93%) |
Jun 28, 2024 | 20.25 | 20.80 | 20.25 | 20.45 | 1,654 | -0.67(-3.17%) |
Jun 27, 2024 | 20.90 | 21.12 | 20.90 | 21.12 | 2,021 | +0.55(+2.67%) |
Jun 26, 2024 | 20.35 | 20.57 | 20.35 | 20.57 | 2,495 | -0.34(-1.64%) |
Jun 25, 2024 | 21.18 | 21.18 | 20.92 | 20.92 | 1,105 | -0.65(-3.01%) |
Jun 24, 2024 | 21.69 | 21.69 | 21.53 | 21.57 | 1,214 | +0.79(+3.78%) |
Jun 21, 2024 | 20.55 | 20.78 | 20.55 | 20.78 | 551 | +0.55(+2.70%) |
Jun 20, 2024 | 21.00 | 21.05 | 20.23 | 20.23 | 2,244 | +0.04(+0.20%) |
Jun 18, 2024 | 20.54 | 20.54 | 20.19 | 20.19 | 705 | +0.12(+0.62%) |
Jun 17, 2024 | 20.20 | 20.20 | 20.07 | 20.07 | 903 | -0.37(-1.81%) |
Jun 14, 2024 | 20.40 | 20.84 | 20.40 | 20.44 | 1,616 | -0.13(-0.64%) |
Jun 13, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 433 | +0.11(+0.52%) |
Jun 12, 2024 | 21.28 | 21.28 | 20.41 | 20.46 | 2,215 | -0.99(-4.62%) |
Jun 11, 2024 | 21.48 | 21.48 | 21.38 | 21.45 | 752 | +0.26(+1.23%) |
Jun 10, 2024 | 20.75 | 21.32 | 20.75 | 21.19 | 2,631 | -0.15(-0.72%) |
Jun 07, 2024 | 22.22 | 22.31 | 21.33 | 21.35 | 4,865 | -1.68(-7.29%) |
Jun 06, 2024 | 22.71 | 23.06 | 22.71 | 23.02 | 1,750 | +0.90(+4.07%) |
Jun 05, 2024 | 22.22 | 22.22 | 22.02 | 22.12 | 756 | -0.04(-0.19%) |
Jun 04, 2024 | 22.21 | 22.23 | 22.12 | 22.17 | 2,002 | -0.57(-2.51%) |