Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.29 | 22.25 | 21.29 | 22.02 | 25,851 | +0.60(+2.80%) |
Aug 22, 2024 | 21.75 | 21.89 | 21.27 | 21.42 | 29,061 | -0.34(-1.56%) |
Aug 21, 2024 | 22.89 | 23.13 | 21.76 | 21.76 | 27,019 | -1.40(-6.04%) |
Aug 20, 2024 | 23.41 | 23.41 | 23.16 | 23.16 | 4,128 | -0.21(-0.90%) |
Aug 19, 2024 | 22.74 | 23.42 | 22.74 | 23.37 | 5,271 | +0.38(+1.65%) |
Aug 16, 2024 | 22.10 | 23.17 | 22.03 | 22.99 | 42,324 | +0.81(+3.65%) |
Aug 15, 2024 | 22.20 | 22.68 | 21.89 | 22.18 | 9,975 | +0.33(+1.51%) |
Aug 14, 2024 | 21.98 | 22.12 | 21.84 | 21.85 | 4,895 | +0.10(+0.46%) |
Aug 13, 2024 | 21.80 | 21.80 | 21.32 | 21.75 | 11,524 | +0.33(+1.54%) |
Aug 12, 2024 | 21.70 | 21.90 | 21.15 | 21.42 | 6,415 | -0.26(-1.20%) |
Aug 09, 2024 | 21.50 | 21.82 | 21.46 | 21.68 | 11,997 | -0.08(-0.37%) |
Aug 08, 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 9,641 | +0.16(+0.74%) |
Aug 07, 2024 | 21.63 | 22.23 | 21.30 | 21.60 | 14,506 | +0.07(+0.33%) |
Aug 06, 2024 | 21.60 | 21.72 | 21.42 | 21.53 | 6,593 | -0.06(-0.28%) |
Aug 05, 2024 | 20.99 | 21.65 | 20.99 | 21.59 | 16,558 | -0.77(-3.44%) |
Aug 02, 2024 | 22.50 | 22.60 | 22.05 | 22.36 | 12,742 | -0.43(-1.89%) |
Aug 01, 2024 | 22.61 | 23.41 | 22.50 | 22.79 | 17,411 | -1.03(-4.32%) |
Jul 31, 2024 | 23.66 | 24.10 | 23.41 | 23.82 | 31,830 | +0.16(+0.68%) |
Jul 30, 2024 | 23.75 | 23.75 | 23.37 | 23.66 | 15,953 | +0.09(+0.38%) |
Jul 29, 2024 | 23.28 | 23.57 | 22.97 | 23.57 | 23,821 | +0.43(+1.86%) |
Jul 26, 2024 | 23.68 | 23.68 | 23.14 | 23.14 | 12,924 | -0.18(-0.77%) |
Jul 25, 2024 | 23.32 | 23.62 | 23.22 | 23.32 | 17,400 | +0.26(+1.13%) |
Jul 24, 2024 | 23.03 | 23.30 | 22.89 | 23.06 | 26,849 | -0.10(-0.43%) |
Jul 23, 2024 | 22.15 | 23.31 | 22.15 | 23.16 | 24,505 | +0.67(+2.98%) |
Jul 22, 2024 | 22.10 | 22.56 | 21.88 | 22.49 | 22,795 | +0.07(+0.31%) |
Jul 19, 2024 | 22.27 | 22.64 | 22.16 | 22.42 | 14,093 | +0.11(+0.49%) |
Jul 18, 2024 | 22.61 | 23.34 | 22.16 | 22.31 | 15,004 | -0.67(-2.92%) |
Jul 17, 2024 | 22.31 | 23.00 | 22.31 | 22.98 | 34,242 | +0.28(+1.23%) |
Jul 16, 2024 | 21.73 | 22.74 | 21.70 | 22.70 | 45,416 | +0.97(+4.46%) |
Jul 15, 2024 | 20.91 | 22.12 | 20.91 | 21.73 | 45,771 | +0.80(+3.82%) |
Jul 12, 2024 | 20.99 | 21.19 | 20.75 | 20.93 | 24,057 | -0.09(-0.43%) |
Jul 11, 2024 | 20.50 | 21.24 | 20.50 | 21.02 | 25,992 | +0.52(+2.54%) |
Jul 10, 2024 | 19.43 | 20.50 | 19.40 | 20.50 | 35,248 | +1.21(+6.27%) |
Jul 09, 2024 | 19.34 | 19.55 | 18.91 | 19.29 | 36,660 | -0.25(-1.28%) |
Jul 08, 2024 | 19.72 | 19.94 | 19.32 | 19.54 | 33,598 | -0.09(-0.46%) |
Jul 05, 2024 | 20.20 | 20.20 | 19.50 | 19.63 | 34,443 | -0.35(-1.75%) |
Jul 03, 2024 | 20.31 | 20.41 | 19.98 | 19.98 | 15,466 | -0.22(-1.09%) |
Jul 02, 2024 | 20.25 | 20.35 | 19.86 | 20.20 | 43,496 | +0.13(+0.65%) |
Jul 01, 2024 | 20.06 | 20.87 | 20.04 | 20.07 | 60,064 | -0.48(-2.34%) |
Jun 28, 2024 | 21.36 | 21.48 | 20.26 | 20.55 | 949,177 | -0.48(-2.28%) |
Jun 27, 2024 | 20.95 | 21.26 | 20.41 | 21.03 | 40,742 | -0.05(-0.24%) |
Jun 26, 2024 | 20.89 | 21.47 | 20.67 | 21.08 | 47,453 | +0.21(+1.01%) |
Jun 25, 2024 | 20.91 | 20.98 | 20.57 | 20.87 | 44,559 | +0.09(+0.43%) |
Jun 24, 2024 | 20.06 | 20.92 | 19.98 | 20.78 | 36,708 | +0.87(+4.37%) |
Jun 21, 2024 | 19.92 | 20.12 | 19.78 | 19.91 | 62,545 | -0.02(-0.10%) |
Jun 20, 2024 | 19.67 | 20.11 | 19.54 | 19.93 | 19,667 | +0.08(+0.40%) |
Jun 18, 2024 | 19.94 | 20.16 | 19.84 | 19.85 | 19,248 | -0.09(-0.45%) |
Jun 17, 2024 | 19.76 | 19.94 | 19.37 | 19.94 | 21,539 | +0.06(+0.30%) |
Jun 14, 2024 | 20.20 | 20.45 | 19.66 | 19.88 | 28,267 | -0.62(-3.02%) |
Jun 13, 2024 | 20.20 | 20.55 | 19.93 | 20.50 | 31,797 | +0.04(+0.20%) |
Jun 12, 2024 | 20.66 | 20.75 | 20.30 | 20.46 | 28,317 | +0.34(+1.69%) |
Jun 11, 2024 | 19.81 | 20.18 | 19.59 | 20.12 | 32,030 | +0.28(+1.41%) |
Jun 10, 2024 | 19.90 | 20.09 | 19.52 | 19.84 | 33,598 | +0.03(+0.15%) |
Jun 07, 2024 | 19.74 | 20.02 | 19.60 | 19.81 | 18,954 | -0.24(-1.18%) |
Jun 06, 2024 | 19.69 | 20.24 | 19.65 | 20.05 | 33,089 | +0.30(+1.50%) |
Jun 05, 2024 | 19.62 | 19.82 | 19.62 | 19.75 | 22,753 | -0.04(-0.20%) |
Jun 04, 2024 | 19.54 | 19.93 | 19.54 | 19.79 | 24,490 | +0.00(+0.00%) |