Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 20.29 | 20.68 | 20.03 | 20.54 | 259,388 | +0.36(+1.78%) |
Aug 23, 2024 | 19.89 | 20.37 | 19.65 | 20.18 | 517,472 | +0.44(+2.23%) |
Aug 22, 2024 | 20.05 | 20.13 | 19.64 | 19.74 | 333,155 | -0.23(-1.15%) |
Aug 21, 2024 | 20.11 | 20.50 | 19.74 | 19.97 | 377,452 | -0.11(-0.55%) |
Aug 20, 2024 | 20.03 | 20.16 | 19.64 | 20.08 | 207,144 | -0.04(-0.20%) |
Aug 19, 2024 | 19.25 | 20.13 | 19.16 | 20.12 | 433,564 | +0.87(+4.52%) |
Aug 16, 2024 | 19.42 | 19.85 | 19.23 | 19.25 | 535,421 | -0.20(-1.03%) |
Aug 15, 2024 | 19.58 | 19.77 | 19.20 | 19.45 | 525,416 | +0.41(+2.15%) |
Aug 14, 2024 | 19.15 | 19.20 | 18.71 | 19.04 | 277,406 | +0.01(+0.05%) |
Aug 13, 2024 | 19.04 | 19.44 | 18.87 | 19.03 | 594,805 | +0.05(+0.26%) |
Aug 12, 2024 | 19.09 | 19.29 | 18.78 | 18.98 | 547,401 | +0.01(+0.05%) |
Aug 09, 2024 | 19.20 | 19.65 | 18.56 | 18.97 | 1,107,395 | -0.15(-0.78%) |
Aug 08, 2024 | 18.86 | 19.24 | 18.50 | 19.12 | 639,555 | +0.55(+2.96%) |
Aug 07, 2024 | 19.61 | 19.89 | 18.50 | 18.57 | 2,319,876 | -0.57(-2.98%) |
Aug 06, 2024 | 19.02 | 19.53 | 18.59 | 19.14 | 484,346 | +0.28(+1.48%) |
Aug 05, 2024 | 18.21 | 19.14 | 17.74 | 18.86 | 1,065,459 | -0.64(-3.28%) |
Aug 02, 2024 | 19.00 | 19.75 | 18.95 | 19.50 | 729,477 | -0.69(-3.42%) |
Aug 01, 2024 | 20.31 | 20.96 | 19.88 | 20.19 | 854,214 | -0.62(-2.98%) |
Jul 31, 2024 | 20.90 | 21.50 | 20.43 | 20.81 | 440,755 | +0.11(+0.53%) |
Jul 30, 2024 | 21.04 | 21.56 | 20.37 | 20.70 | 399,582 | -0.16(-0.77%) |
Jul 29, 2024 | 21.08 | 21.41 | 20.40 | 20.86 | 444,643 | -0.23(-1.09%) |
Jul 26, 2024 | 21.24 | 21.60 | 20.77 | 21.09 | 461,782 | +0.31(+1.49%) |
Jul 25, 2024 | 20.52 | 20.83 | 20.34 | 20.78 | 820,879 | +0.42(+2.06%) |
Jul 24, 2024 | 20.94 | 21.21 | 20.34 | 20.36 | 2,498,988 | -0.72(-3.42%) |
Jul 23, 2024 | 20.65 | 21.24 | 20.48 | 21.08 | 890,338 | +0.33(+1.59%) |
Jul 22, 2024 | 21.14 | 21.25 | 20.44 | 20.75 | 683,782 | -0.20(-0.95%) |
Jul 19, 2024 | 21.59 | 21.65 | 20.75 | 20.95 | 532,021 | -0.55(-2.56%) |
Jul 18, 2024 | 21.70 | 22.07 | 21.21 | 21.50 | 522,008 | -0.23(-1.06%) |
Jul 17, 2024 | 22.78 | 23.14 | 21.39 | 21.73 | 704,417 | -1.50(-6.46%) |
Jul 16, 2024 | 23.00 | 23.48 | 22.80 | 23.23 | 722,526 | +0.46(+2.02%) |
Jul 15, 2024 | 22.65 | 22.99 | 22.42 | 22.77 | 577,580 | +0.38(+1.70%) |
Jul 12, 2024 | 22.12 | 22.75 | 21.84 | 22.39 | 404,955 | +0.44(+2.00%) |
Jul 11, 2024 | 20.91 | 22.17 | 20.47 | 21.95 | 810,751 | +1.62(+7.97%) |
Jul 10, 2024 | 20.84 | 20.89 | 20.21 | 20.33 | 548,193 | -0.27(-1.31%) |
Jul 09, 2024 | 20.02 | 20.70 | 19.98 | 20.60 | 813,848 | +0.61(+3.05%) |
Jul 08, 2024 | 20.30 | 20.58 | 19.86 | 19.99 | 636,960 | -0.02(-0.10%) |
Jul 05, 2024 | 20.00 | 20.19 | 19.83 | 20.01 | 314,306 | -0.05(-0.25%) |
Jul 03, 2024 | 20.72 | 21.00 | 20.01 | 20.06 | 293,310 | -0.52(-2.53%) |
Jul 02, 2024 | 21.18 | 21.37 | 20.47 | 20.58 | 703,950 | -0.62(-2.92%) |
Jul 01, 2024 | 20.51 | 21.29 | 20.20 | 21.20 | 687,007 | +0.61(+2.96%) |
Jun 28, 2024 | 20.61 | 20.94 | 20.13 | 20.59 | 3,444,745 | +0.09(+0.44%) |
Jun 27, 2024 | 20.65 | 20.65 | 20.16 | 20.50 | 320,946 | -0.10(-0.49%) |
Jun 26, 2024 | 20.39 | 20.70 | 20.01 | 20.60 | 441,352 | +0.11(+0.54%) |
Jun 25, 2024 | 21.04 | 21.14 | 20.46 | 20.49 | 539,486 | -0.59(-2.80%) |
Jun 24, 2024 | 21.15 | 21.85 | 20.98 | 21.08 | 886,020 | +0.14(+0.67%) |
Jun 21, 2024 | 20.38 | 21.26 | 20.38 | 20.94 | 2,545,312 | +0.62(+3.05%) |
Jun 20, 2024 | 19.63 | 20.52 | 19.41 | 20.32 | 499,100 | +0.55(+2.78%) |
Jun 18, 2024 | 20.73 | 20.90 | 19.46 | 19.77 | 777,605 | -0.92(-4.45%) |
Jun 17, 2024 | 20.55 | 20.72 | 19.79 | 20.69 | 589,455 | -0.13(-0.62%) |
Jun 14, 2024 | 21.27 | 21.36 | 20.55 | 20.82 | 476,125 | -0.75(-3.48%) |
Jun 13, 2024 | 21.77 | 22.06 | 21.18 | 21.57 | 422,291 | -0.11(-0.51%) |
Jun 12, 2024 | 22.36 | 22.68 | 21.41 | 21.68 | 507,186 | +0.19(+0.88%) |
Jun 11, 2024 | 20.63 | 21.61 | 20.36 | 21.49 | 428,400 | +0.60(+2.87%) |
Jun 10, 2024 | 21.29 | 21.42 | 20.43 | 20.89 | 731,339 | -0.87(-4.00%) |
Jun 07, 2024 | 21.72 | 22.29 | 21.26 | 21.76 | 937,639 | -0.30(-1.36%) |
Jun 06, 2024 | 21.77 | 22.17 | 21.38 | 22.06 | 854,495 | +0.27(+1.24%) |
Jun 05, 2024 | 20.90 | 21.93 | 20.66 | 21.79 | 424,619 | +1.00(+4.81%) |
Jun 04, 2024 | 21.06 | 21.21 | 20.48 | 20.79 | 588,469 | -0.40(-1.89%) |