Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.32 | 21.49 | 21.28 | 21.43 | 47,009 | -0.05(-0.23%) |
Aug 15, 2024 | 21.35 | 21.57 | 21.26 | 21.48 | 150,776 | +0.46(+2.16%) |
Aug 14, 2024 | 21.17 | 21.22 | 20.97 | 21.02 | 72,522 | -0.05(-0.26%) |
Aug 13, 2024 | 21.22 | 21.22 | 20.92 | 21.08 | 78,177 | -0.19(-0.89%) |
Aug 12, 2024 | 21.28 | 21.46 | 21.18 | 21.27 | 67,361 | +0.13(+0.61%) |
Aug 09, 2024 | 21.19 | 21.24 | 21.07 | 21.14 | 96,423 | -0.09(-0.42%) |
Aug 08, 2024 | 20.82 | 21.27 | 20.82 | 21.23 | 113,808 | +0.50(+2.41%) |
Aug 07, 2024 | 21.25 | 21.43 | 20.70 | 20.73 | 248,526 | -0.14(-0.67%) |
Aug 06, 2024 | 20.86 | 21.16 | 20.79 | 20.87 | 274,052 | +0.03(+0.12%) |
Aug 05, 2024 | 20.92 | 21.15 | 20.57 | 20.84 | 302,388 | -0.82(-3.76%) |
Aug 02, 2024 | 22.40 | 22.40 | 21.49 | 21.66 | 173,910 | -1.18(-5.17%) |
Aug 01, 2024 | 23.77 | 23.80 | 22.61 | 22.84 | 180,621 | -0.96(-4.01%) |
Jul 31, 2024 | 23.73 | 23.96 | 23.59 | 23.80 | 105,909 | +0.41(+1.73%) |
Jul 30, 2024 | 23.26 | 23.46 | 23.11 | 23.39 | 83,764 | +0.04(+0.17%) |
Jul 29, 2024 | 23.56 | 23.66 | 23.19 | 23.35 | 127,445 | -0.23(-0.98%) |
Jul 26, 2024 | 23.41 | 23.69 | 23.20 | 23.58 | 280,185 | +0.42(+1.81%) |
Jul 25, 2024 | 22.56 | 23.40 | 22.51 | 23.16 | 197,922 | +0.57(+2.52%) |
Jul 24, 2024 | 23.14 | 23.19 | 22.59 | 22.59 | 133,421 | -0.59(-2.55%) |
Jul 23, 2024 | 23.09 | 23.30 | 22.91 | 23.18 | 131,094 | -0.03(-0.13%) |
Jul 22, 2024 | 23.21 | 23.40 | 23.03 | 23.21 | 166,866 | -0.03(-0.13%) |
Jul 19, 2024 | 23.25 | 23.62 | 22.91 | 23.24 | 178,217 | -0.09(-0.39%) |
Jul 18, 2024 | 23.46 | 23.72 | 23.25 | 23.33 | 156,044 | -0.13(-0.55%) |
Jul 17, 2024 | 23.63 | 23.86 | 23.42 | 23.46 | 174,218 | -0.14(-0.59%) |
Jul 16, 2024 | 23.15 | 23.69 | 23.00 | 23.60 | 348,982 | +0.37(+1.59%) |
Jul 15, 2024 | 22.53 | 23.48 | 22.44 | 23.23 | 234,840 | +0.88(+3.91%) |
Jul 12, 2024 | 22.42 | 22.46 | 22.27 | 22.36 | 128,044 | +0.14(+0.61%) |
Jul 11, 2024 | 21.79 | 22.26 | 21.70 | 22.22 | 153,986 | +0.55(+2.54%) |
Jul 10, 2024 | 21.44 | 21.69 | 21.37 | 21.67 | 86,622 | +0.21(+0.98%) |
Jul 09, 2024 | 21.73 | 21.75 | 21.45 | 21.46 | 102,350 | -0.35(-1.60%) |
Jul 08, 2024 | 21.76 | 21.89 | 21.68 | 21.81 | 75,610 | +0.00(+0.00%) |
Jul 05, 2024 | 22.17 | 22.22 | 21.68 | 21.81 | 94,293 | -0.39(-1.76%) |
Jul 03, 2024 | 22.10 | 22.39 | 22.10 | 22.20 | 51,833 | +0.13(+0.59%) |
Jul 02, 2024 | 22.10 | 22.31 | 21.92 | 22.07 | 64,588 | +0.11(+0.50%) |
Jul 01, 2024 | 22.38 | 22.39 | 21.95 | 21.96 | 94,965 | -0.31(-1.39%) |
Jun 28, 2024 | 22.31 | 22.40 | 22.18 | 22.27 | 87,710 | +0.18(+0.81%) |
Jun 27, 2024 | 22.05 | 22.17 | 21.91 | 22.09 | 199,872 | +0.21(+0.96%) |
Jun 26, 2024 | 22.12 | 22.12 | 21.81 | 21.88 | 103,646 | -0.27(-1.22%) |
Jun 25, 2024 | 21.96 | 22.16 | 21.91 | 22.15 | 81,225 | +0.07(+0.32%) |
Jun 24, 2024 | 21.53 | 22.16 | 21.53 | 22.08 | 97,904 | +0.65(+3.03%) |
Jun 21, 2024 | 21.27 | 21.45 | 21.23 | 21.43 | 220,283 | +0.08(+0.37%) |
Jun 20, 2024 | 21.15 | 21.45 | 21.15 | 21.35 | 385,816 | +0.24(+1.11%) |
Jun 18, 2024 | 21.09 | 21.42 | 21.09 | 21.11 | 80,587 | +0.08(+0.40%) |
Jun 17, 2024 | 20.79 | 21.10 | 20.71 | 21.03 | 86,663 | +0.30(+1.45%) |
Jun 14, 2024 | 21.25 | 21.25 | 20.63 | 20.73 | 117,977 | -0.59(-2.77%) |
Jun 13, 2024 | 21.73 | 21.76 | 21.11 | 21.32 | 117,530 | -0.50(-2.29%) |
Jun 12, 2024 | 22.06 | 22.08 | 21.76 | 21.82 | 175,740 | +0.14(+0.65%) |
Jun 11, 2024 | 21.59 | 21.75 | 21.37 | 21.68 | 105,555 | -0.12(-0.54%) |
Jun 10, 2024 | 21.34 | 21.94 | 21.31 | 21.80 | 180,391 | +0.66(+3.11%) |
Jun 07, 2024 | 20.94 | 21.28 | 20.86 | 21.14 | 995,707 | +0.09(+0.43%) |
Jun 06, 2024 | 20.94 | 21.10 | 20.81 | 21.05 | 2,767,076 | +0.08(+0.38%) |
Jun 05, 2024 | 21.03 | 21.04 | 20.84 | 20.97 | 99,907 | +0.06(+0.29%) |
Jun 04, 2024 | 21.27 | 21.27 | 20.80 | 20.91 | 683,460 | -0.52(-2.42%) |