Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.60 | 23.45 | 22.60 | 23.00 | 9,024 | +0.14(+0.61%) |
Aug 15, 2024 | 22.20 | 23.45 | 22.20 | 22.86 | 23,468 | +0.74(+3.35%) |
Aug 14, 2024 | 22.12 | 22.98 | 21.26 | 22.12 | 17,166 | +0.17(+0.77%) |
Aug 13, 2024 | 20.90 | 21.96 | 20.90 | 21.95 | 141,311 | +0.30(+1.39%) |
Aug 12, 2024 | 22.00 | 22.00 | 21.46 | 21.65 | 18,212 | -0.59(-2.65%) |
Aug 09, 2024 | 22.85 | 22.85 | 21.65 | 22.24 | 15,277 | +0.00(+0.00%) |
Aug 08, 2024 | 21.75 | 22.24 | 21.75 | 22.24 | 34,030 | +0.53(+2.44%) |
Aug 07, 2024 | 21.92 | 22.25 | 21.71 | 21.71 | 45,108 | +0.04(+0.18%) |
Aug 06, 2024 | 21.53 | 21.70 | 21.50 | 21.67 | 23,723 | -0.25(-1.14%) |
Aug 05, 2024 | 21.84 | 22.04 | 21.20 | 21.92 | 28,427 | -0.24(-1.08%) |
Aug 02, 2024 | 22.25 | 22.42 | 21.29 | 22.16 | 45,549 | -0.11(-0.49%) |
Aug 01, 2024 | 22.60 | 22.60 | 22.10 | 22.27 | 44,282 | -0.78(-3.38%) |
Jul 31, 2024 | 22.59 | 23.24 | 22.55 | 23.05 | 67,428 | +0.27(+1.19%) |
Jul 30, 2024 | 22.80 | 23.02 | 22.78 | 22.78 | 164,860 | -0.20(-0.85%) |
Jul 29, 2024 | 22.28 | 23.03 | 22.28 | 22.98 | 23,244 | +0.25(+1.08%) |
Jul 26, 2024 | 22.64 | 22.73 | 22.62 | 22.73 | 18,185 | +0.16(+0.71%) |
Jul 25, 2024 | 21.78 | 22.68 | 21.78 | 22.57 | 26,587 | -0.16(-0.70%) |
Jul 24, 2024 | 22.84 | 22.92 | 22.18 | 22.73 | 17,339 | +0.19(+0.84%) |
Jul 23, 2024 | 21.85 | 22.63 | 21.85 | 22.54 | 15,158 | -0.18(-0.79%) |
Jul 22, 2024 | 22.77 | 22.77 | 22.25 | 22.72 | 19,124 | +0.18(+0.80%) |
Jul 19, 2024 | 22.28 | 22.72 | 22.28 | 22.54 | 14,352 | -0.15(-0.66%) |
Jul 18, 2024 | 22.79 | 22.87 | 22.63 | 22.69 | 27,318 | +0.26(+1.16%) |
Jul 17, 2024 | 22.45 | 22.59 | 22.38 | 22.43 | 38,441 | -0.21(-0.93%) |
Jul 16, 2024 | 22.55 | 22.67 | 22.55 | 22.64 | 11,751 | +0.40(+1.80%) |
Jul 15, 2024 | 22.32 | 22.40 | 22.14 | 22.24 | 18,720 | +0.27(+1.23%) |
Jul 12, 2024 | 21.15 | 22.03 | 21.15 | 21.97 | 21,777 | +0.20(+0.92%) |
Jul 11, 2024 | 21.65 | 21.82 | 21.65 | 21.77 | 34,794 | +0.02(+0.09%) |
Jul 10, 2024 | 21.43 | 21.81 | 21.13 | 21.75 | 11,269 | +0.31(+1.45%) |
Jul 09, 2024 | 20.70 | 21.50 | 20.70 | 21.44 | 24,070 | +0.36(+1.71%) |
Jul 08, 2024 | 21.05 | 21.59 | 21.04 | 21.08 | 20,851 | -0.02(-0.09%) |
Jul 05, 2024 | 21.03 | 21.13 | 20.98 | 21.10 | 23,963 | +0.06(+0.29%) |
Jul 03, 2024 | 20.12 | 21.20 | 20.12 | 21.04 | 15,116 | +0.50(+2.43%) |
Jul 02, 2024 | 20.55 | 20.58 | 20.49 | 20.54 | 65,387 | +0.27(+1.35%) |
Jul 01, 2024 | 20.32 | 20.40 | 20.25 | 20.27 | 33,813 | +0.01(+0.03%) |
Jun 28, 2024 | 20.98 | 20.98 | 20.25 | 20.26 | 25,534 | -0.07(-0.34%) |
Jun 27, 2024 | 20.00 | 20.98 | 20.00 | 20.33 | 22,488 | +0.52(+2.65%) |
Jun 26, 2024 | 19.72 | 20.51 | 19.72 | 19.80 | 26,390 | +0.23(+1.20%) |
Jun 25, 2024 | 19.59 | 19.66 | 19.55 | 19.57 | 63,550 | -0.08(-0.41%) |
Jun 24, 2024 | 19.64 | 19.75 | 19.64 | 19.65 | 32,131 | +0.14(+0.72%) |
Jun 21, 2024 | 19.48 | 19.52 | 19.43 | 19.51 | 44,830 | +0.10(+0.52%) |
Jun 20, 2024 | 18.78 | 19.45 | 18.78 | 19.41 | 36,873 | +0.20(+1.04%) |
Jun 18, 2024 | 18.60 | 19.30 | 18.60 | 19.21 | 76,088 | +0.33(+1.75%) |
Jun 17, 2024 | 18.58 | 19.13 | 18.58 | 18.88 | 36,082 | +0.08(+0.43%) |
Jun 14, 2024 | 18.77 | 19.08 | 18.77 | 18.80 | 25,401 | -0.10(-0.53%) |
Jun 13, 2024 | 19.18 | 19.18 | 18.88 | 18.90 | 27,444 | -0.23(-1.20%) |
Jun 12, 2024 | 18.96 | 19.31 | 18.96 | 19.13 | 42,002 | +0.27(+1.43%) |
Jun 11, 2024 | 18.37 | 18.88 | 18.37 | 18.86 | 45,655 | +0.13(+0.69%) |
Jun 10, 2024 | 18.30 | 18.77 | 18.30 | 18.73 | 23,824 | +0.12(+0.64%) |
Jun 07, 2024 | 18.56 | 19.45 | 18.13 | 18.61 | 27,850 | -0.16(-0.86%) |
Jun 06, 2024 | 18.50 | 18.91 | 18.50 | 18.77 | 78,079 | +0.10(+0.53%) |
Jun 05, 2024 | 19.00 | 19.00 | 18.63 | 18.67 | 40,014 | +0.01(+0.07%) |
Jun 04, 2024 | 18.05 | 19.00 | 18.05 | 18.66 | 18,976 | +0.05(+0.27%) |