Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 20.99 | 21.38 | 20.66 | 21.03 | 273,586 | +0.07(+0.33%) |
Aug 12, 2024 | 22.25 | 22.25 | 20.88 | 20.96 | 247,275 | -1.46(-6.51%) |
Aug 09, 2024 | 22.86 | 24.07 | 20.90 | 22.42 | 337,635 | -1.81(-7.47%) |
Aug 08, 2024 | 23.65 | 24.48 | 23.47 | 24.23 | 152,376 | +0.59(+2.50%) |
Aug 07, 2024 | 24.05 | 24.05 | 23.37 | 23.64 | 280,251 | -0.08(-0.34%) |
Aug 06, 2024 | 23.33 | 23.87 | 23.28 | 23.72 | 218,600 | +0.39(+1.67%) |
Aug 05, 2024 | 22.61 | 23.45 | 22.39 | 23.33 | 203,274 | -0.41(-1.73%) |
Aug 02, 2024 | 23.75 | 24.03 | 23.34 | 23.74 | 283,548 | -0.38(-1.58%) |
Aug 01, 2024 | 24.51 | 24.84 | 23.99 | 24.12 | 219,810 | -0.39(-1.59%) |
Jul 31, 2024 | 25.01 | 25.01 | 24.37 | 24.51 | 400,891 | -0.40(-1.61%) |
Jul 30, 2024 | 24.99 | 25.09 | 24.73 | 24.91 | 212,677 | +0.07(+0.28%) |
Jul 29, 2024 | 25.47 | 25.51 | 24.60 | 24.84 | 110,221 | -0.15(-0.60%) |
Jul 26, 2024 | 24.64 | 25.00 | 24.43 | 24.99 | 158,384 | +0.71(+2.92%) |
Jul 25, 2024 | 23.85 | 24.52 | 23.79 | 24.28 | 254,732 | +0.53(+2.23%) |
Jul 24, 2024 | 23.78 | 24.02 | 23.60 | 23.75 | 175,919 | -0.24(-1.00%) |
Jul 23, 2024 | 23.82 | 24.09 | 23.37 | 23.99 | 257,391 | +0.07(+0.29%) |
Jul 22, 2024 | 23.24 | 23.95 | 23.10 | 23.92 | 211,329 | +0.60(+2.57%) |
Jul 19, 2024 | 23.45 | 23.52 | 23.02 | 23.32 | 109,194 | -0.10(-0.43%) |
Jul 18, 2024 | 23.53 | 23.94 | 23.15 | 23.42 | 130,499 | -0.27(-1.14%) |
Jul 17, 2024 | 23.62 | 24.00 | 23.62 | 23.69 | 174,138 | -0.06(-0.25%) |
Jul 16, 2024 | 23.23 | 24.00 | 22.77 | 23.75 | 304,102 | +0.75(+3.26%) |
Jul 15, 2024 | 22.61 | 23.06 | 22.30 | 23.00 | 170,908 | +0.48(+2.13%) |
Jul 12, 2024 | 22.58 | 22.82 | 22.38 | 22.52 | 189,463 | +0.25(+1.12%) |
Jul 11, 2024 | 22.20 | 22.61 | 21.93 | 22.27 | 216,222 | +0.49(+2.25%) |
Jul 10, 2024 | 22.56 | 22.56 | 21.71 | 21.78 | 181,059 | -0.68(-3.03%) |
Jul 09, 2024 | 22.40 | 22.71 | 21.93 | 22.46 | 227,481 | +0.01(+0.04%) |
Jul 08, 2024 | 22.15 | 22.46 | 21.78 | 22.45 | 188,507 | +0.31(+1.40%) |
Jul 05, 2024 | 22.02 | 22.33 | 21.83 | 22.14 | 220,947 | -0.11(-0.49%) |
Jul 03, 2024 | 22.46 | 22.58 | 22.06 | 22.25 | 68,519 | -0.21(-0.93%) |
Jul 02, 2024 | 21.72 | 22.54 | 21.72 | 22.46 | 259,716 | +0.72(+3.31%) |
Jul 01, 2024 | 22.19 | 22.30 | 21.64 | 21.74 | 252,478 | -0.34(-1.54%) |
Jun 28, 2024 | 22.18 | 22.34 | 21.45 | 22.08 | 1,204,521 | -0.06(-0.27%) |
Jun 27, 2024 | 23.49 | 23.49 | 21.69 | 22.14 | 841,959 | +2.39(+12.10%) |
Jun 26, 2024 | 19.55 | 19.83 | 19.15 | 19.75 | 124,456 | +0.08(+0.41%) |
Jun 25, 2024 | 19.82 | 19.92 | 19.57 | 19.67 | 142,892 | -0.18(-0.91%) |
Jun 24, 2024 | 19.63 | 19.92 | 19.48 | 19.85 | 185,987 | +0.34(+1.74%) |
Jun 21, 2024 | 19.87 | 19.87 | 19.30 | 19.51 | 179,692 | -0.29(-1.46%) |
Jun 20, 2024 | 19.59 | 19.88 | 19.50 | 19.80 | 125,417 | +0.14(+0.71%) |
Jun 18, 2024 | 19.94 | 20.14 | 19.32 | 19.66 | 216,744 | -0.31(-1.55%) |
Jun 17, 2024 | 20.03 | 20.05 | 19.55 | 19.97 | 246,466 | -0.03(-0.15%) |
Jun 14, 2024 | 19.73 | 20.12 | 19.60 | 20.00 | 181,553 | +0.03(+0.15%) |
Jun 13, 2024 | 19.68 | 20.09 | 19.50 | 19.97 | 243,450 | +0.24(+1.22%) |
Jun 12, 2024 | 19.98 | 20.19 | 19.65 | 19.73 | 424,298 | +0.13(+0.66%) |
Jun 11, 2024 | 19.13 | 19.61 | 19.13 | 19.60 | 189,529 | +0.28(+1.45%) |
Jun 10, 2024 | 18.94 | 19.39 | 18.85 | 19.32 | 173,079 | +0.23(+1.20%) |
Jun 07, 2024 | 19.02 | 19.27 | 18.91 | 19.09 | 201,830 | -0.18(-0.93%) |
Jun 06, 2024 | 19.13 | 19.30 | 18.77 | 19.27 | 192,339 | +0.14(+0.73%) |
Jun 05, 2024 | 19.13 | 19.45 | 18.79 | 19.13 | 303,928 | +0.02(+0.10%) |
Jun 04, 2024 | 19.34 | 19.53 | 19.07 | 19.11 | 237,723 | -0.39(-2.00%) |