Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 20.50 | 20.64 | 20.23 | 20.25 | 32,833 | -0.25(-1.22%) |
Aug 16, 2024 | 21.00 | 21.00 | 20.44 | 20.50 | 52,004 | -0.15(-0.73%) |
Aug 15, 2024 | 20.62 | 20.83 | 20.55 | 20.65 | 11,900 | +0.34(+1.67%) |
Aug 14, 2024 | 21.00 | 21.00 | 20.12 | 20.31 | 8,887 | +0.16(+0.79%) |
Aug 13, 2024 | 19.93 | 20.19 | 19.78 | 20.15 | 53,250 | -0.05(-0.25%) |
Aug 12, 2024 | 19.68 | 20.38 | 19.68 | 20.20 | 58,729 | +0.64(+3.27%) |
Aug 09, 2024 | 19.55 | 19.64 | 19.37 | 19.56 | 22,006 | +0.30(+1.58%) |
Aug 08, 2024 | 19.27 | 19.44 | 19.18 | 19.26 | 30,782 | +0.09(+0.45%) |
Aug 07, 2024 | 19.24 | 19.74 | 19.16 | 19.17 | 80,292 | -0.07(-0.36%) |
Aug 06, 2024 | 18.51 | 19.37 | 18.51 | 19.24 | 112,715 | +0.52(+2.78%) |
Aug 05, 2024 | 18.76 | 18.96 | 18.50 | 18.72 | 50,515 | -0.26(-1.36%) |
Aug 02, 2024 | 19.50 | 19.71 | 18.70 | 18.98 | 191,100 | -1.12(-5.58%) |
Aug 01, 2024 | 20.73 | 20.73 | 19.86 | 20.10 | 158,677 | -0.64(-3.09%) |
Jul 31, 2024 | 20.20 | 20.79 | 20.20 | 20.74 | 46,102 | +0.73(+3.65%) |
Jul 30, 2024 | 19.68 | 20.04 | 19.68 | 20.01 | 18,955 | +0.25(+1.28%) |
Jul 29, 2024 | 21.00 | 21.00 | 19.58 | 19.76 | 72,253 | -0.42(-2.09%) |
Jul 26, 2024 | 22.31 | 22.31 | 19.48 | 20.18 | 135,934 | +0.27(+1.36%) |
Jul 25, 2024 | 19.45 | 20.24 | 19.38 | 19.91 | 25,117 | +0.13(+0.66%) |
Jul 24, 2024 | 19.98 | 20.15 | 19.78 | 19.78 | 44,206 | -0.20(-0.99%) |
Jul 23, 2024 | 20.01 | 20.09 | 19.80 | 19.98 | 137,168 | -0.31(-1.54%) |
Jul 22, 2024 | 20.21 | 20.46 | 20.20 | 20.29 | 85,918 | +0.04(+0.20%) |
Jul 19, 2024 | 20.75 | 20.84 | 20.22 | 20.25 | 282,627 | -0.42(-2.03%) |
Jul 18, 2024 | 20.58 | 20.85 | 20.52 | 20.67 | 27,579 | -0.06(-0.29%) |
Jul 17, 2024 | 23.10 | 23.10 | 20.63 | 20.73 | 133,160 | -0.27(-1.29%) |
Jul 16, 2024 | 21.08 | 21.30 | 20.96 | 21.00 | 77,246 | -0.50(-2.33%) |
Jul 15, 2024 | 20.88 | 21.96 | 20.88 | 21.50 | 184,940 | +0.62(+2.97%) |
Jul 12, 2024 | 20.97 | 21.02 | 20.80 | 20.88 | 52,831 | +0.18(+0.87%) |
Jul 11, 2024 | 20.65 | 20.76 | 20.32 | 20.70 | 123,399 | +0.13(+0.63%) |
Jul 10, 2024 | 20.65 | 20.65 | 20.45 | 20.57 | 108,349 | -0.00(-0.02%) |
Jul 09, 2024 | 21.00 | 21.22 | 20.56 | 20.57 | 88,353 | -0.62(-2.90%) |
Jul 08, 2024 | 21.09 | 21.25 | 21.07 | 21.19 | 108,576 | +0.07(+0.33%) |
Jul 05, 2024 | 21.75 | 21.75 | 21.12 | 21.12 | 103,125 | -0.73(-3.34%) |
Jul 03, 2024 | 21.85 | 21.85 | 21.67 | 21.85 | 12,264 | +0.24(+1.11%) |
Jul 02, 2024 | 21.70 | 21.70 | 21.54 | 21.61 | 182,703 | +0.21(+0.98%) |
Jul 01, 2024 | 21.67 | 21.67 | 21.37 | 21.40 | 1,690 | +0.02(+0.09%) |
Jun 28, 2024 | 21.87 | 21.87 | 21.16 | 21.38 | 18,701 | +0.06(+0.28%) |
Jun 27, 2024 | 21.20 | 21.35 | 21.18 | 21.32 | 11,880 | +0.22(+1.04%) |
Jun 26, 2024 | 20.95 | 21.51 | 20.79 | 21.10 | 97,089 | -0.03(-0.14%) |
Jun 25, 2024 | 21.18 | 21.23 | 20.99 | 21.13 | 37,462 | -0.06(-0.28%) |
Jun 24, 2024 | 20.43 | 21.24 | 20.43 | 21.19 | 183,704 | +0.81(+3.97%) |
Jun 21, 2024 | 20.00 | 20.72 | 20.00 | 20.38 | 72,845 | -0.18(-0.88%) |
Jun 20, 2024 | 19.80 | 20.73 | 19.80 | 20.56 | 231,086 | +0.10(+0.49%) |
Jun 18, 2024 | 20.18 | 20.66 | 20.18 | 20.46 | 283,605 | +0.16(+0.79%) |
Jun 17, 2024 | 20.18 | 20.51 | 20.06 | 20.30 | 292,089 | +0.15(+0.74%) |
Jun 14, 2024 | 20.13 | 20.15 | 19.96 | 20.15 | 184,521 | +0.05(+0.25%) |
Jun 13, 2024 | 20.15 | 20.25 | 19.93 | 20.10 | 110,977 | -0.62(-2.99%) |
Jun 12, 2024 | 21.04 | 21.06 | 20.66 | 20.72 | 116,180 | +0.02(+0.10%) |
Jun 11, 2024 | 20.59 | 20.81 | 20.40 | 20.70 | 83,290 | -0.16(-0.77%) |
Jun 10, 2024 | 20.62 | 20.86 | 20.62 | 20.86 | 54,543 | +0.29(+1.41%) |
Jun 07, 2024 | 20.78 | 20.88 | 20.50 | 20.57 | 60,478 | -0.45(-2.14%) |
Jun 06, 2024 | 20.89 | 21.05 | 20.88 | 21.02 | 77,250 | +0.58(+2.84%) |
Jun 05, 2024 | 20.52 | 20.53 | 20.27 | 20.44 | 46,855 | +0.16(+0.79%) |
Jun 04, 2024 | 20.22 | 20.45 | 19.96 | 20.28 | 86,908 | -0.29(-1.39%) |