Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.80 | 19.83 | 18.50 | 19.81 | 17,888 | +0.96(+5.09%) |
Aug 22, 2024 | 19.96 | 19.96 | 18.66 | 18.85 | 4,028 | -1.33(-6.57%) |
Aug 21, 2024 | 20.30 | 20.30 | 20.10 | 20.18 | 1,110 | -0.30(-1.49%) |
Aug 20, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 1,014 | +0.00(+0.00%) |
Aug 19, 2024 | 20.30 | 20.48 | 20.30 | 20.48 | 627 | -0.23(-1.11%) |
Aug 15, 2024 | 20.71 | 153 | -0.29(-1.37%) | |||
Aug 14, 2024 | 20.56 | 21.00 | 20.56 | 21.00 | 761 | -0.20(-0.95%) |
Aug 13, 2024 | 20.45 | 21.20 | 20.45 | 21.20 | 932 | +0.35(+1.68%) |
Aug 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 422 | -0.25(-1.18%) |
Aug 09, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 516 | +0.14(+0.64%) |
Aug 08, 2024 | 21.00 | 21.00 | 20.96 | 20.96 | 1,112 | -0.54(-2.49%) |
Aug 07, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 383 | +0.10(+0.47%) |
Aug 06, 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 1,256 | +0.70(+3.38%) |
Aug 05, 2024 | 21.00 | 21.00 | 20.49 | 20.70 | 2,688 | -0.30(-1.43%) |
Aug 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 1,439 | -0.41(-1.93%) |
Aug 01, 2024 | 21.25 | 21.41 | 21.25 | 21.41 | 562 | -0.32(-1.45%) |
Jul 29, 2024 | 21.73 | 846 | +0.22(+1.02%) | |||
Jul 26, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 1,533 | +0.01(+0.05%) |
Jul 25, 2024 | 21.42 | 21.50 | 21.42 | 21.50 | 4,021 | +0.19(+0.89%) |
Jul 24, 2024 | 21.32 | 21.41 | 21.31 | 21.31 | 2,571 | -0.64(-2.92%) |
Jul 23, 2024 | 22.33 | 22.33 | 21.95 | 21.95 | 2,279 | -0.01(-0.05%) |
Jul 22, 2024 | 21.27 | 21.96 | 21.27 | 21.96 | 1,838 | +0.24(+1.10%) |
Jul 19, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 1,002 | +0.70(+3.33%) |
Jul 18, 2024 | 21.45 | 21.70 | 21.02 | 21.02 | 3,511 | -0.43(-2.00%) |
Jul 17, 2024 | 21.50 | 21.50 | 21.01 | 21.45 | 1,203 | -0.12(-0.56%) |
Jul 16, 2024 | 21.39 | 21.70 | 21.39 | 21.57 | 3,169 | +0.30(+1.41%) |
Jul 15, 2024 | 21.25 | 21.27 | 21.25 | 21.27 | 831 | +0.07(+0.33%) |
Jul 12, 2024 | 20.83 | 21.37 | 20.16 | 21.20 | 19,493 | +0.20(+0.95%) |
Jul 11, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 1,182 | -0.17(-0.80%) |
Jul 10, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 371 | +0.07(+0.34%) |
Jul 09, 2024 | 21.00 | 21.25 | 20.65 | 21.10 | 9,058 | -0.15(-0.72%) |
Jul 08, 2024 | 20.77 | 21.30 | 20.40 | 21.25 | 14,632 | -0.20(-0.93%) |
Jul 05, 2024 | 20.95 | 21.70 | 20.52 | 21.45 | 11,196 | -0.05(-0.23%) |
Jul 02, 2024 | 21.50 | 154 | +0.00(+0.00%) | |||
Jul 01, 2024 | 21.13 | 21.50 | 20.98 | 21.50 | 2,905 | -0.34(-1.56%) |
Jun 28, 2024 | 21.00 | 21.84 | 20.90 | 21.84 | 12,548 | -0.17(-0.77%) |
Jun 27, 2024 | 21.18 | 22.01 | 20.95 | 22.01 | 2,825 | +0.70(+3.27%) |
Jun 26, 2024 | 20.65 | 21.31 | 20.65 | 21.31 | 4,949 | +0.38(+1.81%) |
Jun 25, 2024 | 21.43 | 21.43 | 20.93 | 20.93 | 5,778 | -0.52(-2.42%) |
Jun 24, 2024 | 21.31 | 21.45 | 21.31 | 21.45 | 1,364 | -0.38(-1.74%) |
Jun 21, 2024 | 20.93 | 21.83 | 20.93 | 21.83 | 4,950 | +0.05(+0.23%) |
Jun 20, 2024 | 22.18 | 22.88 | 20.83 | 21.78 | 8,176 | -0.75(-3.32%) |
Jun 18, 2024 | 22.96 | 22.96 | 22.16 | 22.53 | 5,636 | -1.07(-4.52%) |
Jun 17, 2024 | 23.42 | 23.97 | 23.27 | 23.59 | 7,998 | +0.18(+0.77%) |
Jun 14, 2024 | 22.80 | 23.42 | 22.80 | 23.42 | 8,343 | +0.61(+2.67%) |
Jun 13, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 478 | -0.03(-0.13%) |
Jun 12, 2024 | 22.83 | 22.92 | 22.83 | 22.84 | 2,534 | +0.01(+0.04%) |
Jun 11, 2024 | 22.36 | 22.83 | 22.36 | 22.83 | 1,165 | +0.47(+2.10%) |
Jun 10, 2024 | 21.63 | 22.51 | 21.63 | 22.36 | 10,404 | +0.08(+0.36%) |
Jun 05, 2024 | 22.28 | 1,499 | -0.35(-1.54%) |