Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.18 | 20.21 | 18.99 | 20.17 | 1,197,217 | +1.21(+6.38%) |
Aug 22, 2024 | 19.71 | 19.73 | 18.96 | 18.96 | 566,625 | -0.72(-3.66%) |
Aug 21, 2024 | 19.44 | 19.69 | 19.31 | 19.68 | 619,703 | +0.35(+1.81%) |
Aug 20, 2024 | 19.61 | 19.73 | 19.25 | 19.33 | 571,595 | -0.32(-1.63%) |
Aug 19, 2024 | 19.27 | 19.66 | 19.20 | 19.65 | 693,232 | +0.44(+2.29%) |
Aug 16, 2024 | 19.33 | 19.50 | 18.96 | 19.21 | 1,042,563 | -0.22(-1.13%) |
Aug 15, 2024 | 19.30 | 19.54 | 19.18 | 19.43 | 1,435,008 | +0.61(+3.24%) |
Aug 14, 2024 | 18.86 | 18.90 | 18.52 | 18.82 | 730,945 | +0.00(+0.00%) |
Aug 13, 2024 | 18.15 | 18.82 | 18.06 | 18.82 | 1,013,965 | +0.74(+4.09%) |
Aug 12, 2024 | 18.58 | 18.61 | 18.05 | 18.08 | 681,509 | -0.32(-1.74%) |
Aug 09, 2024 | 18.61 | 18.75 | 18.32 | 18.40 | 649,337 | -0.14(-0.76%) |
Aug 08, 2024 | 19.07 | 19.11 | 18.48 | 18.54 | 839,536 | -0.22(-1.17%) |
Aug 07, 2024 | 18.86 | 19.46 | 18.72 | 18.76 | 871,121 | +0.36(+1.96%) |
Aug 06, 2024 | 18.84 | 18.84 | 18.31 | 18.40 | 1,001,242 | -0.31(-1.66%) |
Aug 05, 2024 | 18.22 | 19.27 | 18.10 | 18.71 | 1,095,825 | -0.74(-3.80%) |
Aug 02, 2024 | 19.07 | 19.68 | 18.80 | 19.45 | 1,256,271 | -0.56(-2.80%) |
Aug 01, 2024 | 20.90 | 21.11 | 19.88 | 20.01 | 1,234,750 | -0.92(-4.40%) |
Jul 31, 2024 | 21.94 | 21.94 | 20.90 | 20.93 | 863,821 | -0.94(-4.30%) |
Jul 30, 2024 | 21.63 | 22.02 | 21.58 | 21.87 | 1,055,507 | +0.39(+1.82%) |
Jul 29, 2024 | 21.16 | 21.49 | 20.82 | 21.48 | 930,721 | +0.43(+2.04%) |
Jul 26, 2024 | 21.20 | 21.20 | 20.67 | 21.05 | 1,455,545 | +0.09(+0.43%) |
Jul 25, 2024 | 20.43 | 21.57 | 20.39 | 20.96 | 1,354,056 | +0.72(+3.56%) |
Jul 24, 2024 | 20.76 | 21.23 | 20.15 | 20.24 | 880,915 | -0.60(-2.88%) |
Jul 23, 2024 | 20.87 | 21.78 | 20.81 | 20.84 | 1,055,870 | -0.01(-0.05%) |
Jul 22, 2024 | 20.24 | 20.87 | 19.96 | 20.85 | 1,358,392 | +0.62(+3.06%) |
Jul 19, 2024 | 20.28 | 20.57 | 19.95 | 20.23 | 978,524 | -0.01(-0.05%) |
Jul 18, 2024 | 21.59 | 21.95 | 20.18 | 20.24 | 1,497,072 | -1.53(-7.03%) |
Jul 17, 2024 | 20.48 | 22.01 | 20.40 | 21.77 | 2,393,588 | +1.01(+4.87%) |
Jul 16, 2024 | 20.68 | 20.98 | 20.54 | 20.76 | 1,127,401 | +0.14(+0.68%) |
Jul 15, 2024 | 21.43 | 21.54 | 20.55 | 20.62 | 1,244,749 | -0.73(-3.42%) |
Jul 12, 2024 | 21.11 | 21.49 | 20.95 | 21.35 | 2,059,171 | +0.36(+1.72%) |
Jul 11, 2024 | 20.90 | 21.37 | 20.63 | 20.99 | 1,070,098 | +0.48(+2.34%) |
Jul 10, 2024 | 21.00 | 21.12 | 20.17 | 20.51 | 1,220,998 | -0.47(-2.24%) |
Jul 09, 2024 | 21.42 | 21.46 | 20.90 | 20.98 | 750,348 | -0.50(-2.33%) |
Jul 08, 2024 | 21.60 | 21.93 | 21.35 | 21.48 | 1,250,636 | -0.31(-1.42%) |
Jul 05, 2024 | 22.07 | 22.19 | 21.77 | 21.79 | 674,480 | -0.28(-1.27%) |
Jul 03, 2024 | 21.92 | 22.51 | 21.92 | 22.07 | 484,672 | -0.07(-0.32%) |
Jul 02, 2024 | 22.87 | 23.03 | 22.12 | 22.14 | 752,397 | -0.62(-2.72%) |
Jul 01, 2024 | 22.92 | 23.11 | 22.54 | 22.76 | 1,071,900 | -0.17(-0.74%) |
Jun 28, 2024 | 22.83 | 23.12 | 22.70 | 22.93 | 2,027,462 | +0.17(+0.75%) |
Jun 27, 2024 | 22.36 | 22.86 | 21.87 | 22.76 | 1,085,700 | +0.35(+1.56%) |
Jun 26, 2024 | 21.81 | 22.50 | 21.75 | 22.41 | 879,762 | +0.52(+2.38%) |
Jun 25, 2024 | 21.69 | 22.09 | 21.61 | 21.89 | 995,001 | +0.23(+1.06%) |
Jun 24, 2024 | 21.24 | 21.87 | 21.24 | 21.66 | 934,373 | +0.26(+1.21%) |
Jun 21, 2024 | 20.99 | 21.43 | 20.77 | 21.40 | 1,379,603 | +0.49(+2.34%) |
Jun 20, 2024 | 21.00 | 21.25 | 20.78 | 20.91 | 1,254,834 | -0.19(-0.90%) |
Jun 18, 2024 | 21.27 | 21.47 | 21.04 | 21.10 | 956,567 | -0.29(-1.36%) |
Jun 17, 2024 | 21.42 | 21.68 | 21.03 | 21.39 | 978,823 | -0.19(-0.88%) |
Jun 14, 2024 | 20.99 | 21.74 | 20.78 | 21.58 | 1,482,091 | +0.60(+2.86%) |
Jun 13, 2024 | 21.00 | 21.03 | 20.38 | 20.98 | 1,504,783 | +0.16(+0.77%) |
Jun 12, 2024 | 21.61 | 22.13 | 20.73 | 20.82 | 1,739,609 | +0.56(+2.76%) |
Jun 11, 2024 | 19.94 | 20.27 | 19.79 | 20.26 | 825,204 | +0.19(+0.95%) |
Jun 10, 2024 | 19.54 | 20.17 | 19.36 | 20.07 | 693,290 | +0.36(+1.83%) |
Jun 07, 2024 | 19.46 | 19.92 | 19.42 | 19.71 | 763,794 | -0.09(-0.45%) |
Jun 06, 2024 | 19.47 | 19.91 | 19.36 | 19.80 | 965,786 | +0.38(+1.96%) |
Jun 05, 2024 | 19.57 | 19.57 | 19.06 | 19.42 | 941,374 | +0.07(+0.36%) |
Jun 04, 2024 | 18.75 | 19.37 | 18.73 | 19.35 | 1,563,923 | +0.46(+2.44%) |