Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.17 | 21.50 | 21.00 | 21.20 | 80,778 | +0.16(+0.76%) |
Aug 22, 2024 | 21.44 | 21.63 | 21.00 | 21.04 | 75,480 | -0.43(-2.00%) |
Aug 21, 2024 | 21.60 | 21.67 | 21.40 | 21.47 | 70,876 | -0.02(-0.09%) |
Aug 20, 2024 | 21.37 | 21.64 | 21.26 | 21.49 | 58,661 | +0.11(+0.51%) |
Aug 19, 2024 | 21.38 | 21.60 | 21.26 | 21.38 | 65,654 | -0.07(-0.33%) |
Aug 16, 2024 | 20.97 | 21.48 | 20.97 | 21.45 | 68,546 | +0.38(+1.80%) |
Aug 15, 2024 | 21.03 | 21.29 | 20.93 | 21.07 | 98,796 | +0.22(+1.06%) |
Aug 14, 2024 | 20.97 | 21.00 | 20.70 | 20.85 | 53,857 | -0.08(-0.38%) |
Aug 13, 2024 | 20.94 | 21.27 | 20.72 | 20.93 | 97,133 | +0.18(+0.87%) |
Aug 12, 2024 | 20.46 | 20.84 | 20.40 | 20.75 | 47,282 | -0.01(-0.05%) |
Aug 09, 2024 | 20.36 | 20.86 | 20.36 | 20.76 | 56,412 | +0.38(+1.86%) |
Aug 08, 2024 | 20.25 | 20.48 | 20.18 | 20.38 | 71,347 | +0.22(+1.09%) |
Aug 07, 2024 | 20.67 | 20.70 | 20.05 | 20.16 | 109,598 | -0.11(-0.54%) |
Aug 06, 2024 | 20.05 | 20.36 | 19.87 | 20.27 | 103,939 | +0.43(+2.17%) |
Aug 05, 2024 | 19.65 | 19.92 | 19.10 | 19.84 | 187,443 | -0.54(-2.65%) |
Aug 02, 2024 | 20.92 | 21.10 | 20.14 | 20.38 | 163,922 | -0.81(-3.82%) |
Aug 01, 2024 | 21.36 | 21.56 | 20.93 | 21.19 | 92,105 | -0.10(-0.47%) |
Jul 31, 2024 | 21.16 | 21.48 | 21.01 | 21.29 | 87,536 | +0.38(+1.82%) |
Jul 30, 2024 | 21.18 | 21.22 | 20.67 | 20.91 | 148,893 | -0.01(-0.05%) |
Jul 29, 2024 | 20.64 | 20.92 | 20.45 | 20.92 | 73,241 | +0.28(+1.36%) |
Jul 26, 2024 | 20.95 | 21.11 | 20.60 | 20.64 | 80,923 | -0.23(-1.10%) |
Jul 25, 2024 | 20.89 | 20.98 | 20.62 | 20.87 | 70,510 | +0.05(+0.24%) |
Jul 24, 2024 | 21.17 | 21.19 | 20.77 | 20.82 | 108,378 | -0.48(-2.25%) |
Jul 23, 2024 | 21.28 | 21.40 | 21.10 | 21.30 | 119,862 | +0.04(+0.19%) |
Jul 22, 2024 | 20.93 | 21.27 | 20.88 | 21.26 | 112,657 | +0.38(+1.82%) |
Jul 19, 2024 | 20.74 | 21.15 | 20.74 | 20.88 | 138,973 | +0.14(+0.68%) |
Jul 18, 2024 | 21.33 | 21.41 | 20.61 | 20.74 | 169,379 | -0.49(-2.31%) |
Jul 17, 2024 | 21.77 | 21.86 | 21.17 | 21.23 | 161,058 | -0.73(-3.32%) |
Jul 16, 2024 | 21.94 | 21.97 | 21.75 | 21.96 | 96,023 | +0.16(+0.73%) |
Jul 15, 2024 | 21.71 | 21.94 | 21.54 | 21.80 | 97,445 | +0.16(+0.74%) |
Jul 12, 2024 | 21.69 | 21.88 | 21.54 | 21.64 | 113,235 | +0.04(+0.19%) |
Jul 11, 2024 | 21.97 | 21.97 | 21.60 | 21.60 | 145,095 | -0.33(-1.50%) |
Jul 10, 2024 | 21.87 | 22.03 | 21.86 | 21.93 | 163,368 | +0.11(+0.50%) |
Jul 09, 2024 | 21.80 | 21.82 | 21.65 | 21.82 | 156,637 | +0.17(+0.78%) |
Jul 08, 2024 | 21.82 | 21.85 | 21.58 | 21.65 | 91,822 | -0.08(-0.37%) |
Jul 05, 2024 | 21.60 | 21.75 | 21.58 | 21.73 | 99,671 | +0.16(+0.74%) |
Jul 03, 2024 | 21.53 | 21.57 | 21.45 | 21.57 | 69,048 | +0.12(+0.56%) |
Jul 02, 2024 | 21.45 | 21.60 | 21.39 | 21.45 | 107,427 | +0.04(+0.19%) |
Jul 01, 2024 | 21.57 | 21.57 | 21.36 | 21.41 | 159,088 | -0.15(-0.69%) |
Jun 28, 2024 | 21.59 | 21.78 | 21.45 | 21.56 | 143,717 | +0.13(+0.60%) |
Jun 27, 2024 | 21.09 | 21.58 | 21.00 | 21.43 | 223,095 | +0.50(+2.37%) |
Jun 26, 2024 | 20.84 | 20.98 | 20.82 | 20.94 | 168,216 | +0.00(+0.00%) |
Jun 25, 2024 | 20.94 | 20.94 | 20.82 | 20.94 | 77,369 | +0.12(+0.57%) |
Jun 24, 2024 | 21.05 | 21.11 | 20.77 | 20.82 | 116,377 | -0.20(-0.94%) |
Jun 21, 2024 | 21.09 | 21.11 | 20.91 | 21.02 | 99,545 | -0.10(-0.47%) |
Jun 20, 2024 | 21.03 | 21.12 | 20.69 | 21.12 | 320,074 | +0.27(+1.29%) |
Jun 18, 2024 | 20.59 | 20.85 | 20.58 | 20.85 | 161,426 | +0.28(+1.35%) |
Jun 17, 2024 | 20.45 | 20.59 | 20.36 | 20.57 | 98,765 | +0.13(+0.63%) |
Jun 14, 2024 | 20.34 | 20.44 | 20.28 | 20.44 | 108,964 | +0.10(+0.49%) |
Jun 13, 2024 | 20.59 | 20.61 | 20.23 | 20.34 | 128,094 | -0.10(-0.49%) |
Jun 12, 2024 | 20.25 | 20.63 | 20.25 | 20.44 | 273,439 | +0.32(+1.57%) |
Jun 11, 2024 | 19.94 | 20.12 | 19.89 | 20.12 | 124,934 | +0.19(+0.94%) |
Jun 10, 2024 | 19.80 | 19.97 | 19.77 | 19.94 | 113,104 | +0.12(+0.60%) |
Jun 07, 2024 | 19.82 | 19.83 | 19.72 | 19.82 | 52,080 | +0.00(+0.00%) |
Jun 06, 2024 | 19.80 | 19.84 | 19.73 | 19.82 | 87,264 | +0.06(+0.30%) |
Jun 05, 2024 | 19.62 | 19.78 | 19.51 | 19.76 | 123,213 | +0.21(+1.06%) |
Jun 04, 2024 | 19.57 | 19.66 | 19.47 | 19.55 | 97,433 | -0.06(-0.30%) |