Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 21.62 | 21.63 | 21.34 | 21.34 | 15,947 | -0.40(-1.84%) |
Aug 21, 2024 | 21.46 | 21.79 | 21.32 | 21.74 | 17,160 | +0.53(+2.50%) |
Aug 20, 2024 | 21.57 | 21.57 | 21.06 | 21.21 | 22,746 | -0.20(-0.93%) |
Aug 19, 2024 | 20.95 | 21.42 | 20.71 | 21.41 | 32,858 | +0.71(+3.43%) |
Aug 16, 2024 | 21.14 | 21.22 | 20.49 | 20.70 | 46,593 | -0.48(-2.27%) |
Aug 15, 2024 | 21.68 | 21.68 | 21.14 | 21.18 | 39,676 | +0.11(+0.52%) |
Aug 14, 2024 | 21.06 | 21.18 | 20.88 | 21.07 | 21,441 | -0.02(-0.09%) |
Aug 13, 2024 | 21.03 | 21.27 | 20.90 | 21.09 | 24,575 | +0.36(+1.74%) |
Aug 12, 2024 | 20.53 | 20.96 | 20.33 | 20.73 | 40,932 | -0.05(-0.24%) |
Aug 09, 2024 | 20.78 | 21.01 | 20.61 | 20.78 | 34,602 | +0.00(+0.00%) |
Aug 08, 2024 | 20.19 | 20.85 | 19.99 | 20.78 | 35,304 | +0.86(+4.32%) |
Aug 07, 2024 | 20.82 | 21.00 | 19.84 | 19.92 | 44,273 | -0.55(-2.69%) |
Aug 06, 2024 | 19.97 | 20.91 | 19.97 | 20.47 | 58,972 | +0.41(+2.04%) |
Aug 05, 2024 | 20.32 | 20.39 | 19.85 | 20.06 | 63,912 | -1.26(-5.91%) |
Aug 02, 2024 | 21.10 | 21.93 | 21.06 | 21.32 | 48,785 | -0.90(-4.05%) |
Aug 01, 2024 | 22.46 | 22.64 | 21.89 | 22.22 | 44,531 | -0.33(-1.46%) |
Jul 31, 2024 | 22.36 | 23.05 | 22.16 | 22.55 | 57,329 | +0.37(+1.67%) |
Jul 30, 2024 | 22.68 | 22.68 | 21.87 | 22.18 | 36,613 | -0.23(-1.03%) |
Jul 29, 2024 | 23.22 | 23.22 | 22.36 | 22.41 | 25,879 | -0.74(-3.20%) |
Jul 26, 2024 | 22.91 | 23.27 | 22.61 | 23.15 | 50,982 | +0.72(+3.21%) |
Jul 25, 2024 | 22.28 | 22.77 | 21.61 | 22.43 | 77,315 | +0.39(+1.77%) |
Jul 24, 2024 | 22.39 | 23.02 | 22.03 | 22.04 | 58,963 | -0.57(-2.52%) |
Jul 23, 2024 | 22.08 | 22.83 | 22.07 | 22.61 | 57,562 | +0.47(+2.12%) |
Jul 22, 2024 | 21.96 | 22.15 | 21.62 | 22.14 | 58,237 | +0.36(+1.65%) |
Jul 19, 2024 | 22.11 | 22.16 | 21.59 | 21.78 | 34,766 | -0.31(-1.40%) |
Jul 18, 2024 | 22.57 | 22.79 | 21.84 | 22.09 | 36,020 | -0.63(-2.77%) |
Jul 17, 2024 | 23.22 | 23.52 | 22.58 | 22.72 | 80,460 | -0.72(-3.07%) |
Jul 16, 2024 | 22.70 | 23.49 | 22.40 | 23.44 | 97,542 | +1.03(+4.60%) |
Jul 15, 2024 | 22.53 | 22.53 | 21.89 | 22.41 | 69,468 | +0.18(+0.81%) |
Jul 12, 2024 | 22.27 | 22.50 | 21.78 | 22.23 | 73,885 | +0.29(+1.32%) |
Jul 11, 2024 | 21.97 | 22.24 | 21.50 | 21.94 | 89,547 | +0.43(+2.00%) |
Jul 10, 2024 | 20.97 | 21.51 | 20.64 | 21.51 | 40,398 | +0.72(+3.46%) |
Jul 09, 2024 | 20.58 | 21.13 | 20.33 | 20.79 | 43,736 | +0.06(+0.29%) |
Jul 08, 2024 | 20.03 | 20.96 | 20.03 | 20.73 | 30,623 | +0.90(+4.54%) |
Jul 05, 2024 | 20.26 | 20.26 | 19.65 | 19.83 | 50,994 | -0.60(-2.94%) |
Jul 03, 2024 | 20.45 | 20.59 | 20.28 | 20.43 | 20,157 | -0.12(-0.58%) |
Jul 02, 2024 | 20.24 | 20.58 | 20.13 | 20.55 | 30,224 | +0.38(+1.88%) |
Jul 01, 2024 | 20.29 | 20.46 | 20.01 | 20.17 | 51,488 | -0.25(-1.22%) |
Jun 28, 2024 | 20.34 | 20.83 | 20.06 | 20.42 | 1,019,515 | +0.30(+1.49%) |
Jun 27, 2024 | 19.39 | 20.27 | 19.39 | 20.12 | 50,349 | +0.74(+3.82%) |
Jun 26, 2024 | 18.49 | 19.66 | 18.21 | 19.38 | 59,553 | +0.91(+4.93%) |
Jun 25, 2024 | 18.92 | 18.92 | 18.42 | 18.47 | 25,464 | -0.61(-3.20%) |
Jun 24, 2024 | 19.54 | 19.79 | 19.05 | 19.08 | 31,036 | -0.31(-1.60%) |
Jun 21, 2024 | 19.81 | 19.81 | 19.00 | 19.39 | 124,653 | -0.39(-1.97%) |
Jun 20, 2024 | 20.45 | 20.52 | 19.55 | 19.78 | 48,911 | -0.85(-4.12%) |
Jun 18, 2024 | 20.71 | 20.92 | 20.53 | 20.63 | 42,821 | -0.23(-1.10%) |
Jun 17, 2024 | 20.24 | 20.86 | 20.24 | 20.86 | 38,884 | +0.41(+2.00%) |
Jun 14, 2024 | 19.92 | 20.55 | 19.92 | 20.45 | 34,940 | +0.17(+0.84%) |
Jun 13, 2024 | 20.34 | 20.50 | 20.06 | 20.28 | 42,280 | -0.19(-0.93%) |
Jun 12, 2024 | 20.42 | 20.93 | 19.67 | 20.47 | 68,080 | +0.58(+2.92%) |
Jun 11, 2024 | 19.76 | 19.95 | 19.58 | 19.89 | 37,539 | -0.13(-0.65%) |
Jun 10, 2024 | 19.43 | 20.27 | 19.43 | 20.02 | 38,847 | +0.36(+1.83%) |
Jun 07, 2024 | 19.88 | 19.90 | 19.60 | 19.66 | 27,908 | -0.27(-1.35%) |
Jun 06, 2024 | 20.09 | 20.25 | 19.84 | 19.93 | 26,034 | -0.31(-1.53%) |
Jun 05, 2024 | 20.35 | 20.36 | 20.12 | 20.24 | 44,696 | +0.10(+0.50%) |
Jun 04, 2024 | 19.95 | 20.23 | 19.95 | 20.14 | 30,392 | -0.02(-0.10%) |