Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.72 | 21.06 | 20.72 | 21.06 | 8,213 | +1.13(+5.67%) |
Aug 22, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 4,122 | -0.19(-0.94%) |
Aug 21, 2024 | 19.93 | 20.26 | 19.64 | 20.12 | 4,843 | +0.01(+0.05%) |
Aug 20, 2024 | 20.72 | 20.72 | 20.03 | 20.11 | 5,064 | -0.47(-2.28%) |
Aug 19, 2024 | 20.89 | 20.89 | 20.39 | 20.58 | 6,693 | +0.04(+0.19%) |
Aug 16, 2024 | 20.46 | 20.66 | 20.46 | 20.54 | 5,038 | +0.05(+0.24%) |
Aug 15, 2024 | 20.24 | 20.70 | 20.11 | 20.49 | 6,164 | +0.73(+3.69%) |
Aug 14, 2024 | 19.80 | 19.80 | 19.68 | 19.76 | 7,418 | -0.08(-0.40%) |
Aug 13, 2024 | 19.77 | 19.90 | 19.75 | 19.84 | 11,653 | +0.06(+0.30%) |
Aug 12, 2024 | 20.24 | 20.48 | 19.75 | 19.78 | 10,203 | -0.05(-0.25%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.75 | 19.83 | 7,233 | +0.16(+0.81%) |
Aug 08, 2024 | 19.52 | 20.58 | 19.50 | 19.67 | 25,205 | +0.27(+1.39%) |
Aug 07, 2024 | 19.77 | 19.78 | 19.40 | 19.40 | 27,104 | -0.35(-1.77%) |
Aug 06, 2024 | 19.50 | 19.85 | 19.35 | 19.75 | 17,551 | +0.55(+2.86%) |
Aug 05, 2024 | 20.00 | 20.74 | 19.05 | 19.20 | 23,302 | -1.58(-7.60%) |
Aug 02, 2024 | 20.83 | 21.97 | 20.72 | 20.78 | 13,472 | -0.76(-3.53%) |
Aug 01, 2024 | 22.66 | 22.89 | 21.54 | 21.54 | 17,138 | -0.97(-4.31%) |
Jul 31, 2024 | 22.00 | 22.91 | 21.80 | 22.51 | 17,921 | +0.56(+2.55%) |
Jul 30, 2024 | 21.72 | 21.95 | 21.55 | 21.95 | 8,747 | +0.40(+1.86%) |
Jul 29, 2024 | 22.08 | 22.08 | 21.07 | 21.55 | 11,061 | -0.54(-2.44%) |
Jul 26, 2024 | 22.12 | 22.30 | 21.92 | 22.09 | 20,597 | +0.05(+0.23%) |
Jul 25, 2024 | 21.87 | 22.50 | 21.51 | 22.04 | 23,068 | +0.36(+1.66%) |
Jul 24, 2024 | 22.92 | 23.70 | 21.67 | 21.68 | 27,938 | -1.24(-5.41%) |
Jul 23, 2024 | 22.39 | 22.93 | 22.09 | 22.92 | 19,540 | +0.85(+3.85%) |
Jul 22, 2024 | 22.02 | 22.22 | 21.56 | 22.07 | 10,389 | +0.28(+1.28%) |
Jul 19, 2024 | 21.52 | 21.95 | 21.52 | 21.79 | 13,057 | +0.29(+1.35%) |
Jul 18, 2024 | 21.99 | 22.09 | 21.50 | 21.50 | 18,619 | -0.54(-2.45%) |
Jul 17, 2024 | 22.21 | 22.55 | 22.00 | 22.04 | 30,313 | -0.53(-2.35%) |
Jul 16, 2024 | 22.10 | 22.75 | 21.58 | 22.57 | 34,738 | +0.76(+3.50%) |
Jul 15, 2024 | 21.35 | 22.56 | 20.82 | 21.81 | 35,814 | +0.61(+2.90%) |
Jul 12, 2024 | 21.10 | 21.51 | 21.10 | 21.19 | 20,146 | +0.21(+0.99%) |
Jul 11, 2024 | 19.96 | 21.21 | 19.96 | 20.98 | 40,026 | +1.29(+6.54%) |
Jul 10, 2024 | 19.42 | 19.70 | 19.24 | 19.70 | 11,404 | +0.45(+2.32%) |
Jul 09, 2024 | 19.34 | 19.53 | 19.08 | 19.25 | 13,552 | -0.08(-0.41%) |
Jul 08, 2024 | 19.40 | 19.56 | 19.26 | 19.33 | 12,454 | +0.17(+0.88%) |
Jul 05, 2024 | 19.37 | 19.49 | 19.14 | 19.16 | 23,684 | -0.22(-1.13%) |
Jul 03, 2024 | 19.31 | 19.58 | 19.18 | 19.38 | 14,449 | +0.29(+1.51%) |
Jul 02, 2024 | 19.61 | 19.71 | 19.08 | 19.09 | 15,798 | -0.60(-3.07%) |
Jul 01, 2024 | 20.23 | 20.23 | 19.64 | 19.70 | 11,393 | -0.57(-2.84%) |
Jun 28, 2024 | 20.39 | 20.67 | 19.83 | 20.27 | 129,714 | +0.07(+0.34%) |
Jun 27, 2024 | 20.09 | 20.20 | 19.91 | 20.20 | 6,994 | +0.36(+1.80%) |
Jun 26, 2024 | 19.83 | 20.12 | 19.72 | 19.84 | 12,497 | -0.08(-0.40%) |
Jun 25, 2024 | 20.02 | 20.21 | 19.92 | 19.92 | 8,640 | +0.04(+0.20%) |
Jun 24, 2024 | 19.42 | 20.31 | 19.42 | 19.88 | 6,971 | +0.33(+1.67%) |
Jun 21, 2024 | 20.05 | 20.12 | 19.56 | 19.56 | 25,794 | -0.52(-2.57%) |
Jun 20, 2024 | 20.15 | 20.15 | 19.78 | 20.07 | 4,620 | -0.14(-0.69%) |
Jun 18, 2024 | 20.19 | 20.21 | 19.98 | 20.21 | 8,415 | +0.19(+0.94%) |
Jun 17, 2024 | 19.92 | 20.34 | 19.92 | 20.02 | 5,858 | -0.11(-0.54%) |
Jun 14, 2024 | 20.10 | 20.21 | 20.10 | 20.13 | 5,178 | -0.23(-1.12%) |
Jun 13, 2024 | 20.56 | 20.75 | 20.36 | 20.36 | 6,786 | -0.20(-0.96%) |
Jun 12, 2024 | 20.56 | 21.21 | 20.56 | 20.56 | 13,794 | +0.36(+1.77%) |
Jun 11, 2024 | 20.03 | 20.20 | 19.86 | 20.20 | 5,562 | +0.17(+0.84%) |
Jun 10, 2024 | 19.84 | 20.04 | 19.84 | 20.03 | 6,942 | -0.04(-0.20%) |
Jun 07, 2024 | 20.07 | 20.21 | 19.90 | 20.07 | 5,847 | -0.05(-0.25%) |
Jun 06, 2024 | 20.52 | 20.52 | 19.81 | 20.12 | 8,288 | -0.52(-2.50%) |
Jun 05, 2024 | 19.67 | 20.64 | 19.67 | 20.64 | 7,402 | +0.30(+1.46%) |
Jun 04, 2024 | 20.28 | 20.38 | 19.91 | 20.34 | 6,211 | -0.10(-0.48%) |