Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 20.94 | 205 | +0.10(+0.48%) | |||
Aug 05, 2024 | 21.56 | 22.02 | 20.50 | 20.84 | 9,929 | -0.92(-4.23%) |
Aug 02, 2024 | 21.62 | 21.90 | 21.62 | 21.76 | 4,197 | -0.04(-0.18%) |
Aug 01, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 622 | -0.45(-2.02%) |
Jul 31, 2024 | 22.25 | 22.34 | 22.05 | 22.25 | 1,358 | +0.00(+0.00%) |
Jul 30, 2024 | 22.06 | 22.25 | 22.06 | 22.25 | 641 | -0.11(-0.50%) |
Jul 29, 2024 | 22.30 | 22.50 | 21.93 | 22.36 | 2,867 | +0.05(+0.23%) |
Jul 26, 2024 | 22.33 | 22.33 | 22.31 | 22.31 | 824 | +0.36(+1.65%) |
Jul 25, 2024 | 21.47 | 21.96 | 21.06 | 21.95 | 4,195 | +0.20(+0.91%) |
Jul 24, 2024 | 21.99 | 21.99 | 21.54 | 21.75 | 9,415 | -0.35(-1.58%) |
Jul 23, 2024 | 22.00 | 22.45 | 22.00 | 22.10 | 7,844 | +0.15(+0.66%) |
Jul 22, 2024 | 22.05 | 22.13 | 21.70 | 21.95 | 8,940 | +0.05(+0.25%) |
Jul 19, 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 3,477 | -0.28(-1.26%) |
Jul 18, 2024 | 21.83 | 22.34 | 21.83 | 22.18 | 9,643 | -0.34(-1.51%) |
Jul 17, 2024 | 21.52 | 22.52 | 21.45 | 22.52 | 13,477 | +0.64(+2.93%) |
Jul 16, 2024 | 21.96 | 22.19 | 21.75 | 21.88 | 9,659 | +0.20(+0.92%) |
Jul 15, 2024 | 22.75 | 22.75 | 21.68 | 21.68 | 6,046 | -1.26(-5.49%) |
Jul 12, 2024 | 22.18 | 22.94 | 22.18 | 22.94 | 3,150 | +0.94(+4.27%) |
Jul 11, 2024 | 21.77 | 22.00 | 21.77 | 22.00 | 620 | +0.05(+0.23%) |
Jul 10, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 527 | -0.13(-0.58%) |
Jul 09, 2024 | 22.35 | 22.35 | 21.94 | 22.08 | 2,091 | -0.14(-0.64%) |
Jul 08, 2024 | 22.15 | 22.38 | 21.78 | 22.22 | 2,934 | +0.26(+1.18%) |
Jul 05, 2024 | 21.58 | 22.43 | 21.58 | 21.96 | 7,300 | +0.38(+1.76%) |
Jul 03, 2024 | 21.97 | 21.97 | 21.58 | 21.58 | 1,501 | +0.08(+0.37%) |
Jul 02, 2024 | 21.25 | 21.61 | 21.25 | 21.50 | 3,701 | -0.00(-0.00%) |
Jul 01, 2024 | 21.50 | 21.58 | 21.50 | 21.50 | 1,240 | +0.25(+1.18%) |
Jun 28, 2024 | 21.70 | 22.27 | 21.25 | 21.25 | 1,033 | -0.53(-2.43%) |
Jun 27, 2024 | 20.88 | 21.78 | 20.88 | 21.78 | 6,933 | +0.61(+2.88%) |
Jun 26, 2024 | 21.06 | 21.56 | 21.00 | 21.17 | 8,576 | -0.12(-0.56%) |
Jun 25, 2024 | 21.44 | 22.01 | 21.29 | 21.29 | 2,445 | -0.49(-2.25%) |
Jun 24, 2024 | 21.73 | 22.16 | 21.32 | 21.78 | 17,301 | -0.13(-0.59%) |
Jun 21, 2024 | 22.23 | 22.65 | 21.46 | 21.91 | 13,549 | -0.39(-1.75%) |
Jun 20, 2024 | 23.24 | 23.24 | 22.30 | 22.30 | 5,764 | -0.63(-2.75%) |
Jun 18, 2024 | 23.68 | 24.30 | 22.93 | 22.93 | 5,001 | -1.23(-5.09%) |
Jun 17, 2024 | 24.75 | 24.75 | 23.94 | 24.16 | 3,136 | +0.50(+2.11%) |
Jun 14, 2024 | 24.20 | 25.19 | 23.41 | 23.66 | 28,266 | -0.42(-1.73%) |
Jun 13, 2024 | 23.07 | 25.13 | 22.84 | 24.08 | 15,777 | +1.22(+5.34%) |
Jun 12, 2024 | 21.82 | 22.86 | 21.82 | 22.86 | 10,998 | +1.37(+6.37%) |
Jun 11, 2024 | 21.83 | 21.83 | 20.98 | 21.49 | 4,866 | +0.20(+0.93%) |
Jun 10, 2024 | 20.82 | 21.29 | 20.82 | 21.29 | 7,652 | +0.23(+1.08%) |
Jun 07, 2024 | 20.62 | 21.59 | 20.59 | 21.06 | 17,277 | +0.57(+2.76%) |
Jun 06, 2024 | 20.49 | 20.81 | 20.03 | 20.50 | 14,892 | +0.06(+0.29%) |
Jun 05, 2024 | 20.73 | 20.74 | 20.44 | 20.44 | 3,155 | -0.39(-1.86%) |
Jun 04, 2024 | 21.42 | 21.42 | 20.58 | 20.82 | 8,612 | -0.09(-0.43%) |