Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.64 | 21.14 | 20.55 | 20.78 | 159,057 | +0.24(+1.17%) |
Aug 22, 2024 | 20.54 | 20.72 | 20.44 | 20.54 | 178,758 | +0.06(+0.29%) |
Aug 21, 2024 | 20.44 | 20.64 | 20.21 | 20.48 | 206,171 | +0.26(+1.29%) |
Aug 20, 2024 | 20.71 | 20.71 | 20.03 | 20.22 | 227,750 | -0.49(-2.37%) |
Aug 19, 2024 | 20.51 | 20.73 | 20.43 | 20.71 | 192,099 | +0.36(+1.77%) |
Aug 16, 2024 | 20.09 | 20.55 | 20.00 | 20.35 | 353,134 | +0.19(+0.94%) |
Aug 15, 2024 | 20.12 | 20.41 | 19.93 | 20.16 | 195,538 | +0.43(+2.18%) |
Aug 14, 2024 | 20.39 | 20.47 | 19.38 | 19.73 | 359,394 | -0.67(-3.28%) |
Aug 13, 2024 | 19.79 | 20.48 | 19.54 | 20.40 | 261,903 | +0.68(+3.45%) |
Aug 12, 2024 | 19.39 | 19.77 | 19.00 | 19.72 | 282,267 | +0.29(+1.49%) |
Aug 09, 2024 | 19.46 | 19.47 | 19.08 | 19.43 | 294,047 | +0.06(+0.31%) |
Aug 08, 2024 | 21.00 | 21.98 | 19.26 | 19.37 | 308,219 | -1.07(-5.23%) |
Aug 07, 2024 | 21.03 | 21.18 | 20.32 | 20.44 | 200,304 | -0.43(-2.06%) |
Aug 06, 2024 | 20.58 | 21.98 | 20.41 | 20.87 | 203,547 | +0.18(+0.87%) |
Aug 05, 2024 | 21.12 | 21.12 | 20.50 | 20.69 | 186,828 | -1.24(-5.65%) |
Aug 02, 2024 | 21.92 | 22.14 | 21.76 | 21.93 | 161,945 | -0.61(-2.71%) |
Aug 01, 2024 | 23.51 | 23.59 | 22.33 | 22.54 | 170,812 | -0.99(-4.21%) |
Jul 31, 2024 | 23.50 | 23.80 | 23.16 | 23.53 | 207,828 | +0.04(+0.17%) |
Jul 30, 2024 | 23.38 | 23.61 | 23.27 | 23.49 | 179,188 | +0.16(+0.69%) |
Jul 29, 2024 | 23.25 | 23.36 | 23.00 | 23.33 | 140,064 | +0.17(+0.73%) |
Jul 26, 2024 | 23.25 | 23.46 | 22.88 | 23.16 | 148,053 | +0.16(+0.70%) |
Jul 25, 2024 | 22.58 | 23.19 | 22.58 | 23.00 | 184,346 | +0.35(+1.55%) |
Jul 24, 2024 | 22.70 | 23.11 | 22.59 | 22.65 | 157,851 | -0.14(-0.61%) |
Jul 23, 2024 | 22.29 | 22.90 | 22.25 | 22.79 | 187,290 | +0.35(+1.56%) |
Jul 22, 2024 | 22.20 | 22.54 | 22.00 | 22.44 | 157,262 | +0.23(+1.04%) |
Jul 19, 2024 | 22.60 | 22.65 | 22.08 | 22.21 | 206,953 | -0.28(-1.24%) |
Jul 18, 2024 | 22.51 | 23.06 | 22.36 | 22.49 | 221,728 | -0.15(-0.66%) |
Jul 17, 2024 | 22.19 | 22.82 | 22.19 | 22.64 | 339,799 | +0.31(+1.39%) |
Jul 16, 2024 | 21.53 | 22.67 | 21.40 | 22.33 | 608,377 | +1.00(+4.69%) |
Jul 15, 2024 | 21.64 | 21.64 | 21.22 | 21.33 | 190,464 | +0.11(+0.52%) |
Jul 12, 2024 | 21.21 | 21.52 | 21.19 | 21.22 | 214,937 | +0.26(+1.24%) |
Jul 11, 2024 | 20.46 | 21.09 | 20.34 | 20.96 | 198,383 | +0.79(+3.92%) |
Jul 10, 2024 | 20.36 | 20.46 | 20.11 | 20.17 | 146,845 | -0.18(-0.88%) |
Jul 09, 2024 | 21.51 | 21.51 | 20.34 | 20.35 | 288,319 | -1.21(-5.61%) |
Jul 08, 2024 | 21.33 | 21.65 | 21.21 | 21.56 | 218,694 | +0.40(+1.89%) |
Jul 05, 2024 | 21.52 | 21.73 | 20.99 | 21.16 | 255,178 | -0.51(-2.35%) |
Jul 03, 2024 | 21.44 | 21.67 | 21.37 | 21.67 | 119,666 | +0.34(+1.59%) |
Jul 02, 2024 | 21.33 | 21.51 | 21.26 | 21.33 | 185,718 | +0.08(+0.38%) |
Jul 01, 2024 | 21.41 | 21.57 | 21.05 | 21.25 | 212,696 | -0.16(-0.75%) |
Jun 28, 2024 | 21.39 | 21.49 | 21.09 | 21.41 | 390,886 | +0.19(+0.90%) |
Jun 27, 2024 | 21.52 | 21.55 | 21.04 | 21.22 | 181,274 | -0.16(-0.75%) |
Jun 26, 2024 | 21.62 | 21.72 | 21.25 | 21.38 | 202,881 | -0.36(-1.66%) |
Jun 25, 2024 | 22.11 | 22.43 | 21.73 | 21.74 | 206,771 | -0.27(-1.23%) |
Jun 24, 2024 | 22.12 | 22.67 | 22.01 | 22.01 | 241,346 | +0.04(+0.18%) |
Jun 21, 2024 | 21.68 | 22.54 | 21.68 | 21.97 | 1,466,206 | +0.36(+1.67%) |
Jun 20, 2024 | 21.19 | 21.70 | 21.19 | 21.61 | 362,430 | +0.40(+1.89%) |
Jun 18, 2024 | 21.21 | 21.43 | 21.09 | 21.21 | 193,217 | -0.02(-0.09%) |
Jun 17, 2024 | 21.10 | 21.29 | 20.97 | 21.23 | 169,010 | +0.10(+0.47%) |
Jun 14, 2024 | 21.08 | 21.15 | 20.84 | 21.13 | 168,907 | -0.02(-0.09%) |
Jun 13, 2024 | 21.28 | 21.33 | 20.99 | 21.15 | 128,793 | -0.24(-1.12%) |
Jun 12, 2024 | 21.69 | 21.77 | 21.31 | 21.39 | 178,885 | +0.11(+0.52%) |
Jun 11, 2024 | 21.33 | 21.41 | 21.08 | 21.28 | 181,117 | -0.19(-0.88%) |
Jun 10, 2024 | 21.48 | 21.66 | 21.27 | 21.47 | 143,270 | -0.17(-0.79%) |
Jun 07, 2024 | 21.49 | 21.66 | 21.39 | 21.64 | 113,484 | -0.02(-0.09%) |
Jun 06, 2024 | 21.63 | 21.82 | 21.62 | 21.66 | 119,239 | -0.12(-0.55%) |
Jun 05, 2024 | 22.15 | 22.39 | 21.61 | 21.78 | 141,218 | -0.25(-1.13%) |
Jun 04, 2024 | 22.01 | 22.46 | 21.85 | 22.03 | 235,718 | -0.07(-0.32%) |