Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.01 | 20.01 | 19.72 | 19.92 | 37,734 | +0.02(+0.10%) |
Aug 22, 2024 | 20.15 | 20.19 | 19.80 | 19.90 | 36,676 | -0.26(-1.29%) |
Aug 21, 2024 | 20.15 | 20.16 | 20.05 | 20.16 | 27,498 | +0.02(+0.10%) |
Aug 20, 2024 | 19.87 | 20.14 | 19.87 | 20.14 | 42,874 | +0.15(+0.75%) |
Aug 19, 2024 | 19.79 | 19.99 | 19.61 | 19.99 | 83,113 | +0.12(+0.60%) |
Aug 16, 2024 | 19.80 | 19.93 | 19.80 | 19.87 | 29,852 | -0.13(-0.65%) |
Aug 15, 2024 | 20.00 | 20.00 | 19.83 | 20.00 | 40,176 | +0.09(+0.45%) |
Aug 14, 2024 | 19.76 | 19.91 | 19.76 | 19.91 | 21,798 | +0.16(+0.81%) |
Aug 13, 2024 | 19.55 | 19.76 | 19.55 | 19.75 | 28,417 | +0.22(+1.13%) |
Aug 12, 2024 | 19.58 | 19.58 | 19.39 | 19.53 | 24,090 | +0.17(+0.88%) |
Aug 09, 2024 | 19.28 | 19.52 | 19.25 | 19.36 | 38,786 | +0.06(+0.31%) |
Aug 08, 2024 | 19.16 | 19.42 | 19.15 | 19.30 | 51,783 | +0.15(+0.78%) |
Aug 07, 2024 | 19.55 | 19.57 | 19.00 | 19.15 | 28,062 | -0.35(-1.79%) |
Aug 06, 2024 | 19.35 | 19.78 | 19.35 | 19.50 | 51,085 | +0.25(+1.30%) |
Aug 05, 2024 | 18.74 | 19.56 | 18.56 | 19.25 | 71,732 | -0.67(-3.36%) |
Aug 02, 2024 | 20.00 | 20.09 | 19.65 | 19.92 | 49,079 | -0.28(-1.39%) |
Aug 01, 2024 | 20.37 | 20.67 | 20.07 | 20.20 | 58,785 | -0.15(-0.74%) |
Jul 31, 2024 | 20.35 | 20.52 | 19.98 | 20.35 | 124,267 | +0.11(+0.54%) |
Jul 30, 2024 | 20.38 | 20.50 | 20.09 | 20.24 | 94,901 | -0.15(-0.74%) |
Jul 29, 2024 | 20.53 | 20.54 | 20.37 | 20.39 | 52,631 | -0.08(-0.39%) |
Jul 26, 2024 | 20.44 | 20.51 | 20.08 | 20.47 | 44,156 | +0.28(+1.39%) |
Jul 25, 2024 | 20.52 | 20.56 | 20.05 | 20.19 | 49,397 | -0.43(-2.09%) |
Jul 24, 2024 | 21.14 | 21.14 | 20.51 | 20.62 | 53,133 | -0.62(-2.92%) |
Jul 23, 2024 | 21.28 | 21.36 | 21.20 | 21.24 | 27,675 | +0.05(+0.24%) |
Jul 22, 2024 | 21.06 | 21.23 | 20.95 | 21.19 | 47,323 | +0.34(+1.63%) |
Jul 19, 2024 | 20.92 | 21.02 | 20.82 | 20.85 | 108,090 | -0.18(-0.86%) |
Jul 18, 2024 | 21.27 | 21.27 | 20.77 | 21.03 | 73,019 | -0.10(-0.47%) |
Jul 17, 2024 | 21.18 | 21.22 | 20.99 | 21.13 | 76,766 | -0.41(-1.90%) |
Jul 16, 2024 | 21.64 | 21.64 | 21.32 | 21.54 | 80,302 | +0.02(+0.09%) |
Jul 15, 2024 | 21.56 | 21.70 | 21.50 | 21.52 | 62,079 | -0.06(-0.28%) |
Jul 12, 2024 | 21.63 | 21.64 | 21.46 | 21.58 | 67,564 | -0.03(-0.14%) |
Jul 11, 2024 | 22.00 | 22.10 | 21.42 | 21.61 | 93,346 | -0.48(-2.17%) |
Jul 10, 2024 | 21.87 | 22.09 | 21.80 | 22.09 | 72,294 | +0.34(+1.56%) |
Jul 09, 2024 | 22.10 | 22.10 | 21.75 | 21.75 | 77,464 | -0.35(-1.58%) |
Jul 08, 2024 | 22.10 | 22.10 | 22.00 | 22.10 | 94,996 | -0.07(-0.32%) |
Jul 05, 2024 | 22.26 | 22.26 | 22.07 | 22.17 | 79,098 | +0.15(+0.66%) |
Jul 03, 2024 | 22.10 | 22.10 | 22.02 | 22.02 | 63,288 | -0.01(-0.04%) |
Jul 02, 2024 | 21.92 | 22.06 | 21.85 | 22.03 | 75,513 | +0.06(+0.27%) |
Jul 01, 2024 | 21.87 | 21.99 | 21.57 | 21.98 | 93,089 | +0.10(+0.45%) |
Jun 28, 2024 | 21.90 | 21.90 | 21.81 | 21.88 | 65,758 | +0.02(+0.09%) |
Jun 27, 2024 | 21.82 | 21.87 | 21.78 | 21.86 | 55,721 | +0.05(+0.23%) |
Jun 26, 2024 | 21.77 | 21.81 | 21.69 | 21.81 | 41,580 | +0.02(+0.09%) |
Jun 25, 2024 | 21.62 | 21.79 | 21.60 | 21.79 | 46,443 | +0.15(+0.68%) |
Jun 24, 2024 | 21.71 | 21.72 | 21.56 | 21.64 | 52,263 | +0.02(+0.09%) |
Jun 21, 2024 | 21.50 | 21.62 | 21.50 | 21.62 | 58,666 | +0.10(+0.46%) |
Jun 20, 2024 | 21.54 | 21.54 | 21.33 | 21.52 | 72,107 | +0.06(+0.27%) |
Jun 18, 2024 | 21.43 | 21.54 | 21.43 | 21.46 | 122,787 | -0.11(-0.50%) |
Jun 17, 2024 | 21.23 | 21.57 | 21.21 | 21.57 | 72,146 | +0.25(+1.15%) |
Jun 14, 2024 | 21.17 | 21.33 | 21.17 | 21.33 | 55,400 | +0.06(+0.28%) |
Jun 13, 2024 | 21.23 | 21.33 | 21.23 | 21.27 | 48,270 | +0.00(+0.00%) |
Jun 12, 2024 | 21.28 | 21.28 | 21.24 | 21.27 | 65,245 | +0.02(+0.09%) |
Jun 11, 2024 | 21.05 | 21.25 | 21.03 | 21.25 | 50,044 | +0.17(+0.79%) |
Jun 10, 2024 | 20.84 | 21.10 | 20.84 | 21.08 | 89,571 | +0.06(+0.28%) |
Jun 07, 2024 | 21.00 | 21.06 | 20.89 | 21.02 | 112,073 | +0.06(+0.28%) |
Jun 06, 2024 | 20.97 | 20.99 | 20.84 | 20.96 | 68,851 | -0.03(-0.14%) |
Jun 05, 2024 | 20.80 | 20.99 | 20.66 | 20.99 | 109,690 | +0.35(+1.68%) |
Jun 04, 2024 | 20.47 | 20.65 | 20.40 | 20.65 | 73,412 | +0.12(+0.61%) |