Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 19.80 | 19.81 | 19.51 | 19.60 | 135,773 | -0.05(-0.25%) |
Aug 20, 2024 | 19.77 | 19.83 | 19.53 | 19.65 | 195,628 | -0.24(-1.21%) |
Aug 19, 2024 | 19.95 | 19.98 | 19.74 | 19.89 | 199,197 | -0.15(-0.75%) |
Aug 16, 2024 | 19.85 | 20.31 | 19.77 | 20.04 | 165,832 | +0.11(+0.55%) |
Aug 15, 2024 | 19.80 | 20.33 | 19.70 | 19.93 | 240,594 | +0.66(+3.43%) |
Aug 14, 2024 | 19.34 | 19.34 | 18.85 | 19.27 | 182,955 | +0.05(+0.26%) |
Aug 13, 2024 | 19.20 | 19.29 | 18.83 | 19.22 | 257,354 | +0.23(+1.21%) |
Aug 12, 2024 | 19.15 | 19.15 | 18.71 | 18.99 | 223,126 | -0.10(-0.52%) |
Aug 09, 2024 | 19.24 | 19.28 | 18.90 | 19.09 | 213,521 | -0.15(-0.78%) |
Aug 08, 2024 | 19.72 | 19.72 | 19.18 | 19.24 | 276,160 | -0.12(-0.62%) |
Aug 07, 2024 | 19.84 | 19.86 | 19.18 | 19.36 | 256,508 | -0.23(-1.17%) |
Aug 06, 2024 | 19.38 | 19.75 | 19.22 | 19.59 | 253,015 | +0.06(+0.31%) |
Aug 05, 2024 | 19.53 | 20.08 | 19.22 | 19.53 | 371,963 | -1.12(-5.42%) |
Aug 02, 2024 | 21.00 | 21.12 | 20.60 | 20.65 | 342,127 | -1.21(-5.54%) |
Aug 01, 2024 | 23.31 | 24.60 | 21.13 | 21.86 | 664,226 | -2.52(-10.34%) |
Jul 31, 2024 | 24.06 | 24.87 | 24.06 | 24.38 | 281,923 | +0.36(+1.50%) |
Jul 30, 2024 | 24.27 | 24.48 | 23.96 | 24.02 | 227,363 | -0.14(-0.58%) |
Jul 29, 2024 | 24.51 | 24.51 | 23.89 | 24.16 | 301,092 | -0.28(-1.15%) |
Jul 26, 2024 | 24.42 | 24.57 | 24.22 | 24.44 | 211,258 | +0.38(+1.58%) |
Jul 25, 2024 | 23.93 | 24.56 | 23.93 | 24.06 | 319,717 | +0.12(+0.50%) |
Jul 24, 2024 | 24.39 | 24.66 | 23.90 | 23.94 | 224,229 | -0.65(-2.64%) |
Jul 23, 2024 | 24.00 | 24.60 | 23.72 | 24.59 | 288,374 | +0.58(+2.42%) |
Jul 22, 2024 | 23.50 | 24.14 | 23.22 | 24.01 | 217,974 | +0.61(+2.61%) |
Jul 19, 2024 | 23.82 | 23.92 | 23.37 | 23.40 | 173,804 | -0.47(-1.97%) |
Jul 18, 2024 | 23.93 | 24.55 | 23.77 | 23.87 | 278,983 | -0.26(-1.08%) |
Jul 17, 2024 | 23.34 | 24.19 | 23.29 | 24.13 | 303,019 | +0.49(+2.07%) |
Jul 16, 2024 | 23.07 | 23.84 | 23.04 | 23.64 | 275,467 | +0.84(+3.68%) |
Jul 15, 2024 | 22.56 | 23.05 | 22.35 | 22.80 | 319,081 | +0.52(+2.33%) |
Jul 12, 2024 | 22.45 | 22.45 | 22.06 | 22.28 | 289,921 | +0.14(+0.63%) |
Jul 11, 2024 | 22.10 | 22.37 | 21.80 | 22.14 | 260,539 | +0.70(+3.26%) |
Jul 10, 2024 | 21.59 | 21.66 | 21.37 | 21.44 | 137,983 | -0.10(-0.46%) |
Jul 09, 2024 | 21.79 | 21.89 | 21.50 | 21.54 | 164,984 | -0.34(-1.55%) |
Jul 08, 2024 | 21.83 | 22.09 | 21.75 | 21.88 | 147,335 | +0.30(+1.39%) |
Jul 05, 2024 | 22.03 | 22.16 | 21.53 | 21.58 | 190,474 | -0.59(-2.66%) |
Jul 03, 2024 | 22.06 | 22.24 | 21.91 | 22.17 | 99,564 | +0.10(+0.45%) |
Jul 02, 2024 | 22.09 | 22.22 | 21.96 | 22.07 | 173,176 | +0.05(+0.23%) |
Jul 01, 2024 | 22.44 | 22.44 | 21.76 | 22.02 | 247,434 | -0.44(-1.96%) |
Jun 28, 2024 | 22.12 | 22.48 | 21.86 | 22.46 | 616,715 | +0.62(+2.84%) |
Jun 27, 2024 | 21.99 | 22.03 | 21.63 | 21.84 | 157,702 | -0.01(-0.05%) |
Jun 26, 2024 | 21.51 | 21.94 | 21.48 | 21.85 | 179,322 | +0.16(+0.74%) |
Jun 25, 2024 | 21.67 | 21.81 | 21.44 | 21.69 | 139,722 | -0.09(-0.41%) |
Jun 24, 2024 | 21.84 | 22.08 | 21.75 | 21.78 | 221,641 | +0.11(+0.51%) |
Jun 21, 2024 | 21.62 | 21.87 | 21.46 | 21.67 | 988,908 | +0.09(+0.42%) |
Jun 20, 2024 | 21.77 | 21.85 | 21.46 | 21.58 | 171,774 | -0.09(-0.42%) |
Jun 18, 2024 | 21.80 | 22.00 | 21.65 | 21.67 | 171,123 | -0.11(-0.51%) |
Jun 17, 2024 | 21.43 | 21.82 | 21.25 | 21.78 | 187,710 | +0.26(+1.21%) |
Jun 14, 2024 | 21.58 | 21.64 | 21.28 | 21.52 | 188,216 | -0.34(-1.56%) |
Jun 13, 2024 | 22.27 | 22.27 | 21.71 | 21.86 | 317,221 | -0.63(-2.80%) |
Jun 12, 2024 | 23.00 | 23.00 | 22.31 | 22.49 | 271,997 | +0.30(+1.35%) |
Jun 11, 2024 | 21.46 | 22.36 | 21.36 | 22.19 | 318,980 | +0.51(+2.35%) |
Jun 10, 2024 | 21.51 | 21.79 | 21.27 | 21.68 | 166,565 | -0.12(-0.55%) |
Jun 07, 2024 | 22.10 | 22.23 | 21.73 | 21.80 | 202,604 | -0.48(-2.15%) |
Jun 06, 2024 | 22.31 | 22.65 | 22.26 | 22.28 | 183,047 | -0.24(-1.07%) |
Jun 05, 2024 | 22.91 | 22.99 | 22.51 | 22.52 | 131,298 | -0.28(-1.23%) |
Jun 04, 2024 | 22.85 | 23.03 | 22.54 | 22.80 | 181,470 | -0.32(-1.38%) |