Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.79 | 21.21 | 20.79 | 21.10 | 32,221 | +0.27(+1.27%) |
Aug 22, 2024 | 20.93 | 20.94 | 20.77 | 20.84 | 27,175 | -0.07(-0.36%) |
Aug 21, 2024 | 20.76 | 20.93 | 20.73 | 20.91 | 18,494 | +0.06(+0.29%) |
Aug 20, 2024 | 20.72 | 20.87 | 20.69 | 20.85 | 25,316 | +0.11(+0.53%) |
Aug 19, 2024 | 20.43 | 20.74 | 20.36 | 20.74 | 48,332 | +0.66(+3.29%) |
Aug 16, 2024 | 19.95 | 20.09 | 19.89 | 20.08 | 19,391 | +0.11(+0.55%) |
Aug 15, 2024 | 19.95 | 20.03 | 19.90 | 19.97 | 63,499 | +0.28(+1.42%) |
Aug 14, 2024 | 19.74 | 19.79 | 19.64 | 19.69 | 40,881 | +0.10(+0.51%) |
Aug 13, 2024 | 19.36 | 19.64 | 19.36 | 19.59 | 131,666 | +0.28(+1.45%) |
Aug 12, 2024 | 19.33 | 19.35 | 19.23 | 19.31 | 86,037 | -0.17(-0.87%) |
Aug 09, 2024 | 19.34 | 19.52 | 19.26 | 19.48 | 126,077 | -0.12(-0.61%) |
Aug 08, 2024 | 19.38 | 19.60 | 19.30 | 19.60 | 137,743 | +0.40(+2.08%) |
Aug 07, 2024 | 19.50 | 19.62 | 19.18 | 19.20 | 193,075 | -0.06(-0.31%) |
Aug 06, 2024 | 18.87 | 19.30 | 18.87 | 19.26 | 185,407 | +0.13(+0.68%) |
Aug 05, 2024 | 18.84 | 19.33 | 18.78 | 19.13 | 153,918 | -0.51(-2.58%) |
Aug 02, 2024 | 19.46 | 19.64 | 19.45 | 19.64 | 73,862 | -0.10(-0.52%) |
Aug 01, 2024 | 20.20 | 20.20 | 19.61 | 19.74 | 57,690 | -0.74(-3.61%) |
Jul 31, 2024 | 20.54 | 20.56 | 20.41 | 20.48 | 36,577 | +0.29(+1.44%) |
Jul 30, 2024 | 20.13 | 20.24 | 20.11 | 20.19 | 88,676 | +0.09(+0.45%) |
Jul 29, 2024 | 20.06 | 20.12 | 19.92 | 20.10 | 168,775 | -0.07(-0.35%) |
Jul 26, 2024 | 20.15 | 20.22 | 20.10 | 20.17 | 60,536 | +0.16(+0.80%) |
Jul 25, 2024 | 19.94 | 20.16 | 19.82 | 20.01 | 74,639 | -0.05(-0.23%) |
Jul 24, 2024 | 20.18 | 20.25 | 20.02 | 20.06 | 278,244 | +0.12(+0.58%) |
Jul 23, 2024 | 19.88 | 20.00 | 19.85 | 19.94 | 58,374 | -0.25(-1.24%) |
Jul 22, 2024 | 20.07 | 20.19 | 20.01 | 20.19 | 87,977 | +0.21(+1.05%) |
Jul 19, 2024 | 19.77 | 20.00 | 19.77 | 19.98 | 38,829 | -0.21(-1.04%) |
Jul 18, 2024 | 20.40 | 20.44 | 20.14 | 20.19 | 51,718 | -0.14(-0.69%) |
Jul 17, 2024 | 20.41 | 20.45 | 20.28 | 20.33 | 34,958 | -0.14(-0.68%) |
Jul 16, 2024 | 20.26 | 20.52 | 20.26 | 20.47 | 52,931 | +0.04(+0.20%) |
Jul 15, 2024 | 20.52 | 20.58 | 20.40 | 20.43 | 31,235 | -0.27(-1.29%) |
Jul 12, 2024 | 20.53 | 20.89 | 20.53 | 20.70 | 36,759 | +0.51(+2.51%) |
Jul 11, 2024 | 20.23 | 20.33 | 20.17 | 20.19 | 71,201 | +0.19(+0.95%) |
Jul 10, 2024 | 19.89 | 20.00 | 19.85 | 20.00 | 47,877 | +0.12(+0.60%) |
Jul 09, 2024 | 19.82 | 19.90 | 19.77 | 19.88 | 39,600 | -0.27(-1.34%) |
Jul 08, 2024 | 20.25 | 20.34 | 20.10 | 20.15 | 57,508 | -0.23(-1.13%) |
Jul 05, 2024 | 20.11 | 20.39 | 20.11 | 20.38 | 43,430 | +0.00(+0.01%) |
Jul 03, 2024 | 20.33 | 20.46 | 20.31 | 20.38 | 24,382 | +0.29(+1.44%) |
Jul 02, 2024 | 19.99 | 20.09 | 19.96 | 20.09 | 1,075,259 | -0.11(-0.54%) |
Jul 01, 2024 | 20.32 | 20.32 | 20.10 | 20.20 | 84,669 | +0.14(+0.70%) |
Jun 28, 2024 | 19.90 | 20.09 | 19.90 | 20.06 | 71,516 | +0.12(+0.60%) |
Jun 27, 2024 | 20.00 | 20.10 | 19.93 | 19.94 | 45,763 | -0.12(-0.60%) |
Jun 26, 2024 | 19.89 | 20.10 | 19.89 | 20.06 | 59,376 | -0.16(-0.79%) |
Jun 25, 2024 | 20.20 | 20.24 | 20.11 | 20.22 | 54,225 | -0.38(-1.84%) |
Jun 24, 2024 | 20.53 | 20.79 | 20.53 | 20.60 | 83,877 | +0.16(+0.78%) |
Jun 21, 2024 | 20.36 | 20.45 | 20.30 | 20.44 | 40,441 | -0.15(-0.73%) |
Jun 20, 2024 | 20.64 | 20.68 | 20.51 | 20.59 | 2,541,146 | -0.07(-0.34%) |
Jun 18, 2024 | 20.58 | 20.70 | 20.52 | 20.66 | 70,142 | +0.07(+0.34%) |
Jun 17, 2024 | 20.33 | 20.62 | 20.26 | 20.59 | 63,277 | +0.14(+0.68%) |
Jun 14, 2024 | 20.40 | 20.48 | 20.30 | 20.45 | 35,545 | -0.75(-3.54%) |
Jun 13, 2024 | 21.46 | 21.51 | 21.06 | 21.20 | 30,444 | -0.47(-2.17%) |
Jun 12, 2024 | 21.82 | 21.94 | 21.60 | 21.67 | 41,547 | +0.76(+3.63%) |
Jun 11, 2024 | 20.93 | 20.96 | 20.81 | 20.91 | 59,191 | -0.24(-1.13%) |
Jun 10, 2024 | 20.91 | 21.17 | 20.88 | 21.15 | 28,545 | -0.08(-0.38%) |
Jun 07, 2024 | 21.36 | 21.41 | 21.21 | 21.23 | 22,240 | -0.38(-1.76%) |
Jun 06, 2024 | 21.57 | 21.61 | 21.49 | 21.61 | 24,154 | +0.03(+0.14%) |
Jun 05, 2024 | 21.49 | 21.62 | 21.35 | 21.58 | 31,401 | +0.19(+0.89%) |
Jun 04, 2024 | 21.48 | 21.48 | 21.20 | 21.39 | 45,242 | -0.23(-1.06%) |