Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.99 | 22.03 | 21.40 | 21.54 | 272,386 | -0.13(-0.60%) |
Aug 14, 2024 | 21.54 | 21.87 | 21.40 | 21.67 | 280,789 | +0.29(+1.36%) |
Aug 13, 2024 | 20.99 | 21.39 | 20.91 | 21.38 | 349,639 | +0.40(+1.91%) |
Aug 12, 2024 | 21.17 | 21.48 | 20.82 | 20.98 | 256,655 | -0.23(-1.08%) |
Aug 09, 2024 | 22.11 | 22.11 | 21.04 | 21.21 | 246,879 | -1.21(-5.40%) |
Aug 08, 2024 | 22.00 | 22.61 | 21.99 | 22.42 | 180,986 | +0.27(+1.22%) |
Aug 07, 2024 | 22.49 | 22.70 | 21.99 | 22.15 | 196,370 | -0.03(-0.14%) |
Aug 06, 2024 | 22.05 | 22.42 | 21.88 | 22.18 | 119,350 | +0.29(+1.32%) |
Aug 05, 2024 | 21.76 | 22.28 | 21.62 | 21.89 | 265,824 | -0.73(-3.23%) |
Aug 02, 2024 | 22.43 | 22.66 | 22.20 | 22.62 | 292,551 | -0.47(-2.04%) |
Aug 01, 2024 | 23.57 | 23.73 | 22.85 | 23.09 | 205,285 | -0.54(-2.29%) |
Jul 31, 2024 | 23.88 | 23.88 | 23.52 | 23.63 | 203,508 | -0.18(-0.76%) |
Jul 30, 2024 | 23.70 | 23.88 | 23.59 | 23.81 | 114,112 | +0.09(+0.38%) |
Jul 29, 2024 | 23.71 | 23.91 | 23.52 | 23.72 | 185,555 | +0.08(+0.34%) |
Jul 26, 2024 | 23.57 | 23.75 | 23.33 | 23.64 | 175,131 | +0.34(+1.46%) |
Jul 25, 2024 | 23.22 | 23.79 | 23.20 | 23.30 | 220,981 | +0.16(+0.69%) |
Jul 24, 2024 | 23.32 | 23.58 | 23.08 | 23.14 | 166,890 | -0.30(-1.28%) |
Jul 23, 2024 | 23.47 | 23.86 | 23.41 | 23.44 | 200,046 | -0.11(-0.47%) |
Jul 22, 2024 | 23.17 | 23.71 | 23.17 | 23.55 | 226,759 | +0.38(+1.64%) |
Jul 19, 2024 | 22.97 | 23.26 | 22.86 | 23.17 | 139,557 | +0.25(+1.09%) |
Jul 18, 2024 | 22.77 | 23.21 | 22.75 | 22.92 | 211,019 | +0.10(+0.44%) |
Jul 17, 2024 | 22.43 | 23.10 | 22.43 | 22.82 | 349,675 | +0.19(+0.84%) |
Jul 16, 2024 | 22.19 | 22.71 | 22.19 | 22.63 | 250,709 | +0.54(+2.44%) |
Jul 15, 2024 | 22.00 | 22.33 | 21.87 | 22.09 | 370,889 | +0.15(+0.68%) |
Jul 12, 2024 | 22.07 | 22.30 | 21.90 | 21.94 | 226,406 | +0.00(+0.00%) |
Jul 11, 2024 | 21.67 | 22.23 | 21.63 | 21.94 | 310,605 | +0.52(+2.43%) |
Jul 10, 2024 | 21.39 | 21.45 | 21.23 | 21.42 | 217,628 | +0.12(+0.56%) |
Jul 09, 2024 | 21.96 | 21.96 | 21.04 | 21.30 | 300,637 | -0.64(-2.92%) |
Jul 08, 2024 | 21.40 | 22.04 | 21.40 | 21.94 | 375,745 | +0.55(+2.57%) |
Jul 05, 2024 | 21.25 | 21.43 | 21.08 | 21.39 | 322,256 | +0.05(+0.23%) |
Jul 03, 2024 | 21.49 | 21.71 | 21.34 | 21.34 | 134,814 | -0.42(-1.93%) |
Jul 02, 2024 | 21.29 | 21.86 | 21.23 | 21.76 | 250,008 | +0.42(+1.97%) |
Jul 01, 2024 | 21.31 | 21.37 | 21.01 | 21.34 | 319,397 | -0.02(-0.09%) |
Jun 28, 2024 | 21.69 | 21.71 | 20.71 | 21.36 | 1,575,111 | -0.14(-0.65%) |
Jun 27, 2024 | 21.61 | 21.75 | 21.31 | 21.50 | 207,263 | -0.08(-0.37%) |
Jun 26, 2024 | 21.72 | 21.96 | 21.57 | 21.58 | 240,297 | -0.23(-1.05%) |
Jun 25, 2024 | 21.51 | 21.92 | 21.33 | 21.81 | 291,306 | +0.34(+1.58%) |
Jun 24, 2024 | 21.47 | 21.80 | 21.34 | 21.47 | 336,184 | -0.04(-0.19%) |
Jun 21, 2024 | 20.99 | 21.61 | 20.69 | 21.51 | 678,798 | +0.81(+3.91%) |
Jun 20, 2024 | 20.19 | 20.84 | 20.01 | 20.70 | 339,089 | +0.35(+1.72%) |
Jun 18, 2024 | 20.36 | 20.44 | 20.15 | 20.35 | 336,476 | -0.08(-0.39%) |
Jun 17, 2024 | 20.20 | 20.50 | 19.98 | 20.43 | 233,126 | +0.06(+0.29%) |
Jun 14, 2024 | 19.98 | 20.64 | 19.98 | 20.37 | 311,453 | +0.19(+0.94%) |
Jun 13, 2024 | 20.81 | 20.81 | 19.94 | 20.18 | 314,014 | -0.75(-3.58%) |
Jun 12, 2024 | 21.04 | 21.51 | 20.88 | 20.93 | 536,569 | +0.24(+1.16%) |
Jun 11, 2024 | 19.91 | 20.96 | 19.85 | 20.69 | 384,535 | +0.69(+3.45%) |
Jun 10, 2024 | 19.64 | 20.14 | 19.44 | 20.00 | 395,071 | +0.09(+0.45%) |
Jun 07, 2024 | 19.50 | 20.08 | 19.47 | 19.91 | 428,968 | +0.24(+1.22%) |
Jun 06, 2024 | 19.21 | 19.84 | 19.20 | 19.67 | 257,876 | +0.41(+2.13%) |
Jun 05, 2024 | 19.03 | 19.36 | 18.92 | 19.26 | 260,718 | +0.33(+1.74%) |
Jun 04, 2024 | 18.50 | 18.93 | 18.42 | 18.93 | 113,092 | +0.26(+1.39%) |