Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.06 | 20.32 | 19.96 | 20.14 | 362,826 | +0.02(+0.10%) |
Aug 15, 2024 | 19.62 | 20.34 | 19.55 | 20.12 | 430,987 | +0.60(+3.07%) |
Aug 14, 2024 | 19.73 | 19.75 | 19.46 | 19.52 | 326,084 | -0.01(-0.05%) |
Aug 13, 2024 | 19.86 | 19.88 | 19.30 | 19.53 | 473,086 | -0.33(-1.66%) |
Aug 12, 2024 | 19.57 | 20.10 | 19.53 | 19.86 | 405,691 | +0.35(+1.79%) |
Aug 09, 2024 | 19.92 | 20.08 | 19.51 | 19.51 | 504,563 | -0.45(-2.25%) |
Aug 08, 2024 | 19.16 | 20.04 | 19.10 | 19.96 | 669,888 | +0.80(+4.18%) |
Aug 07, 2024 | 19.96 | 19.96 | 18.97 | 19.16 | 927,139 | +0.01(+0.05%) |
Aug 06, 2024 | 18.44 | 19.56 | 18.02 | 19.15 | 1,868,405 | +1.02(+5.63%) |
Aug 05, 2024 | 18.02 | 18.36 | 17.49 | 18.13 | 899,735 | -0.80(-4.23%) |
Aug 02, 2024 | 20.11 | 20.11 | 18.72 | 18.93 | 756,790 | -1.58(-7.70%) |
Aug 01, 2024 | 21.22 | 21.22 | 20.20 | 20.51 | 753,922 | -0.73(-3.44%) |
Jul 31, 2024 | 21.11 | 21.54 | 21.11 | 21.24 | 587,986 | +0.31(+1.48%) |
Jul 30, 2024 | 20.57 | 21.02 | 20.40 | 20.93 | 462,218 | +0.40(+1.95%) |
Jul 29, 2024 | 20.79 | 20.90 | 20.39 | 20.53 | 435,120 | -0.26(-1.25%) |
Jul 26, 2024 | 20.95 | 21.13 | 20.50 | 20.79 | 657,296 | -0.08(-0.38%) |
Jul 25, 2024 | 20.19 | 20.97 | 19.90 | 20.87 | 859,128 | +0.76(+3.78%) |
Jul 24, 2024 | 20.56 | 20.80 | 20.09 | 20.11 | 586,733 | -0.40(-1.95%) |
Jul 23, 2024 | 20.54 | 20.80 | 20.28 | 20.51 | 562,310 | -0.16(-0.77%) |
Jul 22, 2024 | 20.54 | 20.71 | 20.23 | 20.67 | 442,042 | +0.11(+0.54%) |
Jul 19, 2024 | 21.24 | 21.33 | 20.40 | 20.56 | 765,007 | -0.81(-3.79%) |
Jul 18, 2024 | 21.78 | 21.96 | 21.35 | 21.37 | 613,264 | -0.44(-2.02%) |
Jul 17, 2024 | 21.78 | 22.37 | 21.76 | 21.81 | 1,030,771 | -0.04(-0.18%) |
Jul 16, 2024 | 21.43 | 22.05 | 21.28 | 21.85 | 865,868 | +0.36(+1.68%) |
Jul 15, 2024 | 21.03 | 21.63 | 20.67 | 21.49 | 654,501 | +0.50(+2.38%) |
Jul 12, 2024 | 21.25 | 21.28 | 20.69 | 20.99 | 505,647 | -0.01(-0.05%) |
Jul 11, 2024 | 20.69 | 21.12 | 20.35 | 21.00 | 533,613 | +0.53(+2.59%) |
Jul 10, 2024 | 19.88 | 20.57 | 19.78 | 20.47 | 1,768,810 | +0.61(+3.07%) |
Jul 09, 2024 | 19.90 | 20.07 | 19.74 | 19.86 | 908,736 | -0.27(-1.34%) |
Jul 08, 2024 | 20.48 | 20.60 | 19.99 | 20.13 | 537,942 | -0.33(-1.61%) |
Jul 05, 2024 | 20.21 | 20.57 | 20.21 | 20.46 | 1,007,449 | +0.25(+1.24%) |
Jul 03, 2024 | 19.35 | 20.21 | 19.35 | 20.21 | 543,895 | +0.79(+4.07%) |
Jul 02, 2024 | 19.94 | 19.94 | 19.36 | 19.42 | 700,777 | -0.62(-3.09%) |
Jul 01, 2024 | 20.04 | 20.32 | 19.82 | 20.04 | 1,022,847 | +0.11(+0.55%) |
Jun 28, 2024 | 20.05 | 20.20 | 19.63 | 19.93 | 10,339,548 | +0.16(+0.81%) |
Jun 27, 2024 | 19.61 | 19.94 | 19.51 | 19.77 | 1,345,317 | +0.14(+0.71%) |
Jun 26, 2024 | 19.97 | 19.97 | 19.54 | 19.63 | 785,062 | -0.57(-2.82%) |
Jun 25, 2024 | 20.14 | 20.31 | 19.79 | 20.20 | 1,272,973 | +0.30(+1.51%) |
Jun 24, 2024 | 19.66 | 20.00 | 19.47 | 19.90 | 1,110,748 | +0.46(+2.37%) |
Jun 21, 2024 | 19.44 | 19.59 | 19.10 | 19.44 | 2,630,289 | +0.04(+0.21%) |
Jun 20, 2024 | 19.19 | 19.40 | 18.96 | 19.40 | 1,941,861 | +0.31(+1.62%) |
Jun 18, 2024 | 19.60 | 19.95 | 19.09 | 19.09 | 1,006,097 | -0.63(-3.19%) |
Jun 17, 2024 | 19.89 | 19.94 | 19.42 | 19.72 | 598,454 | -0.15(-0.75%) |
Jun 14, 2024 | 19.99 | 20.16 | 19.54 | 19.87 | 966,532 | -0.08(-0.40%) |
Jun 13, 2024 | 21.34 | 21.60 | 19.87 | 19.95 | 2,145,910 | -1.62(-7.51%) |
Jun 12, 2024 | 21.60 | 22.02 | 21.35 | 21.57 | 1,464,830 | +0.49(+2.32%) |
Jun 11, 2024 | 21.15 | 21.26 | 20.82 | 21.08 | 2,244,442 | -0.17(-0.80%) |
Jun 10, 2024 | 21.36 | 21.78 | 21.23 | 21.25 | 1,639,385 | +0.02(+0.09%) |
Jun 07, 2024 | 21.75 | 21.84 | 20.90 | 21.23 | 2,092,186 | -0.62(-2.84%) |
Jun 06, 2024 | 21.99 | 22.28 | 21.82 | 21.85 | 863,464 | -0.25(-1.13%) |
Jun 05, 2024 | 22.19 | 22.33 | 21.94 | 22.10 | 608,580 | +0.11(+0.50%) |
Jun 04, 2024 | 22.70 | 22.84 | 20.73 | 21.99 | 2,601,211 | -0.99(-4.31%) |