Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 22.05 | 22.29 | 22.00 | 22.19 | 96,559 | +0.20(+0.91%) |
Aug 16, 2024 | 21.92 | 22.03 | 21.87 | 21.99 | 44,352 | +0.06(+0.27%) |
Aug 15, 2024 | 21.99 | 22.00 | 21.85 | 21.93 | 67,602 | +0.02(+0.09%) |
Aug 14, 2024 | 21.92 | 22.02 | 21.74 | 21.91 | 55,159 | -0.04(-0.18%) |
Aug 13, 2024 | 21.71 | 22.00 | 21.71 | 21.95 | 77,280 | +0.21(+0.97%) |
Aug 12, 2024 | 21.79 | 21.83 | 21.65 | 21.74 | 90,751 | +0.04(+0.18%) |
Aug 09, 2024 | 21.83 | 21.83 | 21.67 | 21.70 | 56,677 | -0.07(-0.32%) |
Aug 08, 2024 | 21.68 | 21.82 | 21.67 | 21.77 | 62,931 | +0.12(+0.55%) |
Aug 07, 2024 | 21.76 | 21.94 | 21.60 | 21.65 | 74,990 | -0.03(-0.14%) |
Aug 06, 2024 | 21.26 | 21.95 | 21.14 | 21.68 | 89,714 | +0.57(+2.70%) |
Aug 05, 2024 | 21.68 | 22.00 | 21.10 | 21.11 | 132,651 | -1.06(-4.78%) |
Aug 02, 2024 | 22.13 | 22.30 | 21.94 | 22.17 | 128,846 | -0.02(-0.09%) |
Aug 01, 2024 | 22.20 | 22.30 | 22.09 | 22.19 | 88,493 | +0.04(+0.18%) |
Jul 31, 2024 | 22.28 | 22.40 | 22.06 | 22.15 | 113,940 | +0.04(+0.18%) |
Jul 30, 2024 | 21.75 | 22.15 | 21.51 | 22.11 | 124,289 | +0.44(+2.03%) |
Jul 29, 2024 | 21.50 | 21.69 | 21.43 | 21.67 | 89,743 | +0.24(+1.12%) |
Jul 26, 2024 | 21.52 | 21.60 | 21.36 | 21.43 | 85,992 | -0.03(-0.14%) |
Jul 25, 2024 | 21.54 | 21.72 | 21.41 | 21.46 | 87,083 | +0.05(+0.23%) |
Jul 24, 2024 | 21.68 | 21.75 | 21.41 | 21.41 | 72,312 | -0.30(-1.38%) |
Jul 23, 2024 | 21.66 | 21.74 | 21.53 | 21.71 | 104,923 | +0.17(+0.79%) |
Jul 22, 2024 | 21.43 | 21.54 | 21.19 | 21.54 | 108,432 | +0.29(+1.36%) |
Jul 19, 2024 | 21.35 | 21.41 | 21.17 | 21.25 | 55,272 | -0.10(-0.47%) |
Jul 18, 2024 | 21.54 | 21.72 | 21.24 | 21.35 | 103,115 | -0.21(-0.97%) |
Jul 17, 2024 | 21.10 | 21.59 | 21.10 | 21.56 | 99,396 | +0.31(+1.46%) |
Jul 16, 2024 | 21.22 | 21.35 | 21.10 | 21.25 | 129,207 | +0.04(+0.17%) |
Jul 15, 2024 | 21.41 | 21.41 | 21.09 | 21.21 | 111,209 | -0.02(-0.09%) |
Jul 12, 2024 | 21.41 | 21.60 | 21.22 | 21.23 | 105,397 | -0.06(-0.28%) |
Jul 11, 2024 | 20.86 | 21.32 | 20.86 | 21.29 | 87,343 | +0.45(+2.14%) |
Jul 10, 2024 | 20.70 | 20.88 | 20.62 | 20.85 | 74,582 | +0.21(+1.01%) |
Jul 09, 2024 | 20.64 | 20.70 | 20.51 | 20.64 | 102,372 | +0.02(+0.10%) |
Jul 08, 2024 | 20.60 | 20.68 | 20.58 | 20.62 | 74,020 | +0.02(+0.10%) |
Jul 05, 2024 | 20.63 | 20.70 | 20.54 | 20.60 | 107,713 | -0.05(-0.24%) |
Jul 03, 2024 | 20.49 | 20.71 | 20.49 | 20.65 | 64,911 | +0.16(+0.78%) |
Jul 02, 2024 | 20.41 | 20.59 | 20.38 | 20.49 | 113,728 | +0.11(+0.54%) |
Jul 01, 2024 | 20.30 | 20.45 | 20.09 | 20.38 | 167,047 | +0.14(+0.69%) |
Jun 28, 2024 | 20.10 | 20.24 | 19.96 | 20.24 | 88,890 | +0.28(+1.39%) |
Jun 27, 2024 | 19.70 | 19.96 | 19.70 | 19.96 | 86,981 | +0.37(+1.88%) |
Jun 26, 2024 | 19.62 | 19.75 | 19.56 | 19.59 | 77,920 | -0.13(-0.66%) |
Jun 25, 2024 | 19.91 | 19.94 | 19.63 | 19.72 | 118,236 | -0.15(-0.75%) |
Jun 24, 2024 | 19.92 | 20.07 | 19.78 | 19.87 | 150,336 | -0.07(-0.35%) |
Jun 21, 2024 | 19.84 | 19.95 | 19.84 | 19.94 | 116,486 | +0.07(+0.35%) |
Jun 20, 2024 | 19.88 | 19.97 | 19.85 | 19.87 | 92,473 | +0.01(+0.05%) |
Jun 18, 2024 | 19.94 | 19.98 | 19.78 | 19.86 | 103,173 | +0.01(+0.05%) |
Jun 17, 2024 | 19.74 | 19.95 | 19.72 | 19.85 | 93,603 | +0.06(+0.30%) |
Jun 14, 2024 | 19.80 | 19.91 | 19.70 | 19.79 | 91,515 | -0.03(-0.15%) |
Jun 13, 2024 | 20.06 | 20.13 | 19.77 | 19.82 | 112,450 | -0.26(-1.29%) |
Jun 12, 2024 | 20.00 | 20.30 | 19.98 | 20.08 | 118,034 | +0.26(+1.30%) |
Jun 11, 2024 | 19.99 | 20.05 | 19.82 | 19.82 | 76,106 | -0.16(-0.82%) |
Jun 10, 2024 | 19.85 | 20.08 | 19.85 | 19.99 | 68,454 | +0.03(+0.15%) |
Jun 07, 2024 | 20.04 | 20.11 | 19.90 | 19.96 | 75,835 | -0.18(-0.88%) |
Jun 06, 2024 | 20.13 | 20.20 | 20.07 | 20.13 | 62,125 | -0.09(-0.44%) |
Jun 05, 2024 | 20.24 | 20.31 | 19.93 | 20.22 | 101,054 | -0.02(-0.10%) |
Jun 04, 2024 | 20.12 | 20.41 | 20.04 | 20.24 | 97,930 | +0.10(+0.49%) |