Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.70 | 20.54 | 19.70 | 20.50 | 576,905 | +0.57(+2.86%) |
Aug 16, 2024 | 20.03 | 20.15 | 19.79 | 19.93 | 632,845 | -0.03(-0.15%) |
Aug 15, 2024 | 20.28 | 20.90 | 19.70 | 19.96 | 1,482,413 | +0.38(+1.94%) |
Aug 14, 2024 | 19.92 | 20.25 | 19.26 | 19.58 | 881,260 | -0.29(-1.46%) |
Aug 13, 2024 | 19.81 | 20.09 | 19.58 | 19.87 | 735,252 | +0.23(+1.17%) |
Aug 12, 2024 | 20.05 | 20.16 | 19.34 | 19.64 | 1,245,308 | -0.40(-2.00%) |
Aug 09, 2024 | 20.00 | 20.23 | 19.65 | 20.04 | 823,118 | +0.05(+0.25%) |
Aug 08, 2024 | 19.83 | 20.42 | 19.70 | 19.99 | 637,325 | +0.47(+2.41%) |
Aug 07, 2024 | 20.34 | 20.45 | 19.49 | 19.52 | 682,289 | -0.38(-1.91%) |
Aug 06, 2024 | 19.76 | 20.40 | 19.43 | 19.90 | 1,065,979 | +0.24(+1.22%) |
Aug 05, 2024 | 19.91 | 20.29 | 19.35 | 19.66 | 1,169,223 | -1.38(-6.56%) |
Aug 02, 2024 | 20.88 | 21.93 | 20.10 | 21.04 | 1,665,606 | -0.96(-4.36%) |
Aug 01, 2024 | 22.83 | 22.98 | 21.97 | 22.00 | 1,316,510 | -0.70(-3.08%) |
Jul 31, 2024 | 22.71 | 23.37 | 22.16 | 22.70 | 1,327,355 | +0.29(+1.29%) |
Jul 30, 2024 | 21.94 | 22.52 | 21.92 | 22.41 | 1,278,573 | +0.42(+1.91%) |
Jul 29, 2024 | 20.97 | 22.05 | 20.45 | 21.99 | 3,161,234 | -2.50(-10.21%) |
Jul 26, 2024 | 24.88 | 25.07 | 24.43 | 24.49 | 461,403 | -0.14(-0.57%) |
Jul 25, 2024 | 23.79 | 24.93 | 23.64 | 24.63 | 1,413,910 | +1.13(+4.81%) |
Jul 24, 2024 | 23.11 | 23.68 | 23.07 | 23.50 | 593,354 | +0.22(+0.95%) |
Jul 23, 2024 | 23.31 | 23.73 | 23.09 | 23.28 | 719,171 | -0.11(-0.47%) |
Jul 22, 2024 | 23.24 | 23.62 | 23.20 | 23.39 | 578,999 | +0.31(+1.34%) |
Jul 19, 2024 | 23.23 | 23.48 | 22.88 | 23.08 | 507,590 | -0.14(-0.60%) |
Jul 18, 2024 | 23.67 | 24.73 | 22.80 | 23.22 | 653,329 | -0.47(-1.98%) |
Jul 17, 2024 | 24.45 | 24.76 | 23.44 | 23.69 | 1,457,435 | -1.12(-4.51%) |
Jul 16, 2024 | 24.93 | 25.07 | 24.58 | 24.81 | 1,511,137 | +0.43(+1.76%) |
Jul 15, 2024 | 23.66 | 24.50 | 23.44 | 24.38 | 825,333 | +0.90(+3.83%) |
Jul 12, 2024 | 23.80 | 23.96 | 23.22 | 23.48 | 849,863 | -0.02(-0.09%) |
Jul 11, 2024 | 23.25 | 23.80 | 22.76 | 23.50 | 1,065,599 | +0.81(+3.57%) |
Jul 10, 2024 | 22.61 | 22.99 | 22.11 | 22.69 | 1,053,364 | +0.12(+0.53%) |
Jul 09, 2024 | 21.21 | 22.61 | 20.84 | 22.57 | 1,469,030 | +1.44(+6.81%) |
Jul 08, 2024 | 21.11 | 21.34 | 20.76 | 21.13 | 692,079 | +0.20(+0.96%) |
Jul 05, 2024 | 20.00 | 20.98 | 19.70 | 20.93 | 911,642 | +0.85(+4.23%) |
Jul 03, 2024 | 20.65 | 21.08 | 20.04 | 20.08 | 402,593 | -0.58(-2.81%) |
Jul 02, 2024 | 21.52 | 21.57 | 20.61 | 20.66 | 991,742 | -0.87(-4.04%) |
Jul 01, 2024 | 20.39 | 21.70 | 20.28 | 21.53 | 1,037,219 | +1.00(+4.87%) |
Jun 28, 2024 | 20.73 | 20.85 | 20.03 | 20.53 | 3,362,978 | +0.21(+1.03%) |
Jun 27, 2024 | 19.94 | 20.37 | 19.58 | 20.32 | 1,138,815 | +0.44(+2.21%) |
Jun 26, 2024 | 19.71 | 20.21 | 19.12 | 19.88 | 1,114,369 | +0.34(+1.74%) |
Jun 25, 2024 | 19.75 | 19.83 | 19.36 | 19.54 | 516,915 | -0.26(-1.31%) |
Jun 24, 2024 | 20.12 | 20.67 | 19.77 | 19.80 | 1,045,769 | -0.25(-1.25%) |
Jun 21, 2024 | 19.40 | 20.32 | 19.40 | 20.05 | 2,837,122 | +0.78(+4.05%) |
Jun 20, 2024 | 18.97 | 19.39 | 18.69 | 19.27 | 1,035,465 | +0.21(+1.10%) |
Jun 18, 2024 | 19.92 | 19.93 | 18.92 | 19.06 | 993,936 | -0.82(-4.12%) |
Jun 17, 2024 | 20.00 | 20.11 | 19.64 | 19.88 | 936,804 | -0.23(-1.14%) |
Jun 14, 2024 | 20.52 | 20.55 | 19.98 | 20.11 | 783,090 | -0.59(-2.85%) |
Jun 13, 2024 | 20.40 | 20.79 | 19.97 | 20.70 | 879,093 | +0.43(+2.12%) |
Jun 12, 2024 | 19.97 | 20.79 | 19.60 | 20.27 | 1,648,178 | +0.95(+4.92%) |
Jun 11, 2024 | 19.46 | 19.65 | 19.16 | 19.32 | 964,685 | -0.40(-2.03%) |
Jun 10, 2024 | 19.74 | 19.92 | 19.03 | 19.72 | 1,239,024 | +0.22(+1.13%) |
Jun 07, 2024 | 19.15 | 19.67 | 18.82 | 19.50 | 979,835 | +0.10(+0.52%) |
Jun 06, 2024 | 19.10 | 19.62 | 18.65 | 19.40 | 1,169,546 | +0.19(+0.99%) |
Jun 05, 2024 | 18.93 | 19.39 | 18.72 | 19.21 | 1,241,560 | +0.39(+2.07%) |
Jun 04, 2024 | 19.18 | 19.33 | 18.69 | 18.82 | 883,149 | -0.48(-2.49%) |