Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 19.12 | 19.22 | 18.63 | 18.68 | 856,524 | -0.47(-2.45%) |
Aug 20, 2024 | 19.28 | 19.40 | 19.06 | 19.15 | 510,216 | -0.32(-1.64%) |
Aug 19, 2024 | 19.74 | 19.93 | 19.43 | 19.47 | 391,779 | -0.28(-1.42%) |
Aug 16, 2024 | 20.01 | 20.17 | 19.72 | 19.75 | 466,117 | -0.26(-1.30%) |
Aug 15, 2024 | 19.92 | 20.15 | 19.77 | 20.01 | 575,740 | +0.50(+2.56%) |
Aug 14, 2024 | 19.57 | 19.70 | 19.27 | 19.51 | 398,448 | +0.05(+0.26%) |
Aug 13, 2024 | 19.47 | 19.52 | 19.19 | 19.46 | 423,139 | +0.02(+0.10%) |
Aug 12, 2024 | 19.41 | 19.71 | 19.32 | 19.44 | 454,554 | +0.12(+0.62%) |
Aug 09, 2024 | 19.50 | 19.50 | 19.23 | 19.32 | 345,324 | -0.18(-0.92%) |
Aug 08, 2024 | 19.26 | 19.68 | 19.15 | 19.50 | 441,509 | +0.33(+1.72%) |
Aug 07, 2024 | 20.00 | 20.00 | 19.00 | 19.17 | 546,198 | -0.50(-2.54%) |
Aug 06, 2024 | 19.33 | 19.73 | 18.81 | 19.67 | 690,610 | +0.39(+2.02%) |
Aug 05, 2024 | 18.50 | 19.35 | 18.21 | 19.28 | 999,503 | -0.56(-2.82%) |
Aug 02, 2024 | 20.20 | 20.21 | 19.63 | 19.84 | 727,417 | -0.95(-4.57%) |
Aug 01, 2024 | 21.41 | 21.52 | 20.55 | 20.79 | 866,677 | -0.89(-4.11%) |
Jul 31, 2024 | 22.09 | 22.70 | 21.37 | 21.68 | 1,175,558 | +0.76(+3.63%) |
Jul 30, 2024 | 20.78 | 21.06 | 20.78 | 20.92 | 581,328 | +0.02(+0.10%) |
Jul 29, 2024 | 20.80 | 21.08 | 20.62 | 20.90 | 538,292 | +0.37(+1.80%) |
Jul 26, 2024 | 20.98 | 20.98 | 20.33 | 20.53 | 540,427 | -0.28(-1.35%) |
Jul 25, 2024 | 20.75 | 20.93 | 20.41 | 20.81 | 1,255,271 | +0.04(+0.19%) |
Jul 24, 2024 | 21.42 | 21.50 | 20.73 | 20.77 | 505,526 | -0.53(-2.49%) |
Jul 23, 2024 | 21.28 | 21.38 | 21.03 | 21.30 | 437,052 | +0.03(+0.14%) |
Jul 22, 2024 | 20.36 | 21.29 | 20.30 | 21.27 | 640,860 | +1.07(+5.30%) |
Jul 19, 2024 | 20.26 | 20.31 | 20.00 | 20.20 | 360,261 | -0.03(-0.15%) |
Jul 18, 2024 | 20.16 | 20.27 | 19.61 | 20.23 | 589,330 | +0.15(+0.75%) |
Jul 17, 2024 | 20.30 | 20.35 | 19.83 | 20.08 | 619,408 | -0.32(-1.57%) |
Jul 16, 2024 | 20.10 | 20.46 | 19.99 | 20.40 | 444,677 | +0.34(+1.69%) |
Jul 15, 2024 | 19.76 | 20.21 | 19.72 | 20.06 | 712,958 | +0.45(+2.29%) |
Jul 12, 2024 | 20.03 | 20.10 | 19.59 | 19.61 | 593,994 | -0.33(-1.65%) |
Jul 11, 2024 | 20.29 | 20.30 | 19.73 | 19.94 | 589,746 | -0.33(-1.63%) |
Jul 10, 2024 | 20.07 | 20.46 | 19.91 | 20.27 | 571,204 | +0.27(+1.35%) |
Jul 09, 2024 | 20.28 | 20.56 | 19.96 | 20.00 | 1,164,209 | -0.39(-1.91%) |
Jul 08, 2024 | 20.70 | 20.81 | 19.69 | 20.39 | 1,653,888 | -1.10(-5.12%) |
Jul 05, 2024 | 22.08 | 22.11 | 21.43 | 21.49 | 518,347 | -0.71(-3.20%) |
Jul 03, 2024 | 22.58 | 22.72 | 22.20 | 22.20 | 304,765 | -0.24(-1.07%) |
Jul 02, 2024 | 22.37 | 22.49 | 22.06 | 22.44 | 625,722 | +0.12(+0.54%) |
Jul 01, 2024 | 22.51 | 22.55 | 21.94 | 22.32 | 527,154 | -0.21(-0.93%) |
Jun 28, 2024 | 22.86 | 23.00 | 22.24 | 22.53 | 1,007,475 | -0.22(-0.97%) |
Jun 27, 2024 | 22.87 | 23.16 | 22.56 | 22.75 | 333,224 | +0.05(+0.22%) |
Jun 26, 2024 | 22.47 | 22.82 | 22.34 | 22.70 | 560,914 | +0.11(+0.49%) |
Jun 25, 2024 | 22.34 | 22.68 | 22.33 | 22.59 | 567,666 | +0.28(+1.26%) |
Jun 24, 2024 | 22.35 | 22.46 | 21.93 | 22.31 | 621,790 | -0.08(-0.36%) |
Jun 21, 2024 | 21.85 | 22.52 | 21.76 | 22.39 | 973,638 | +0.68(+3.13%) |
Jun 20, 2024 | 21.45 | 22.19 | 21.45 | 21.71 | 471,768 | +0.39(+1.83%) |
Jun 18, 2024 | 20.96 | 21.39 | 20.81 | 21.32 | 582,453 | +0.34(+1.62%) |
Jun 17, 2024 | 20.75 | 21.15 | 20.70 | 20.98 | 863,038 | +0.19(+0.91%) |
Jun 14, 2024 | 21.28 | 21.30 | 20.75 | 20.79 | 872,495 | -0.71(-3.30%) |
Jun 13, 2024 | 22.01 | 22.06 | 21.27 | 21.50 | 903,160 | -0.76(-3.41%) |
Jun 12, 2024 | 22.15 | 22.61 | 21.81 | 22.26 | 721,998 | +0.24(+1.09%) |
Jun 11, 2024 | 21.92 | 22.11 | 21.53 | 22.02 | 751,277 | -0.51(-2.26%) |
Jun 10, 2024 | 22.19 | 22.65 | 22.07 | 22.53 | 616,953 | +0.46(+2.08%) |
Jun 07, 2024 | 22.48 | 22.55 | 22.01 | 22.07 | 370,137 | -0.40(-1.78%) |
Jun 06, 2024 | 22.69 | 22.83 | 22.25 | 22.47 | 393,715 | -0.36(-1.58%) |
Jun 05, 2024 | 22.11 | 22.88 | 22.11 | 22.83 | 839,028 | +0.86(+3.91%) |
Jun 04, 2024 | 22.27 | 22.41 | 21.96 | 21.97 | 870,705 | -0.54(-2.40%) |