Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.70 | 21.92 | 21.45 | 21.66 | 18,476 | +0.38(+1.79%) |
Aug 22, 2024 | 21.43 | 21.46 | 20.81 | 21.28 | 5,905 | +0.17(+0.81%) |
Aug 21, 2024 | 21.65 | 21.65 | 21.11 | 21.11 | 2,158 | -0.35(-1.61%) |
Aug 20, 2024 | 21.10 | 21.50 | 21.10 | 21.45 | 4,305 | +0.35(+1.68%) |
Aug 19, 2024 | 19.60 | 21.21 | 19.60 | 21.10 | 9,595 | +0.78(+3.83%) |
Aug 16, 2024 | 20.60 | 20.60 | 20.30 | 20.32 | 3,966 | +0.32(+1.61%) |
Aug 15, 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 5,534 | +0.09(+0.45%) |
Aug 14, 2024 | 20.02 | 20.04 | 19.82 | 19.91 | 5,399 | -0.29(-1.43%) |
Aug 13, 2024 | 20.08 | 20.20 | 20.00 | 20.20 | 786 | +0.00(+0.00%) |
Aug 12, 2024 | 20.00 | 20.28 | 19.85 | 20.20 | 18,294 | +0.45(+2.28%) |
Aug 09, 2024 | 19.75 | 19.75 | 19.52 | 19.75 | 3,134 | +0.04(+0.20%) |
Aug 08, 2024 | 19.35 | 19.76 | 19.10 | 19.71 | 15,899 | +0.48(+2.52%) |
Aug 07, 2024 | 19.75 | 19.77 | 19.10 | 19.23 | 33,846 | -0.22(-1.16%) |
Aug 06, 2024 | 20.14 | 20.29 | 19.44 | 19.45 | 74,232 | -1.25(-6.04%) |
Aug 05, 2024 | 20.38 | 21.29 | 20.10 | 20.70 | 15,717 | -0.20(-0.96%) |
Aug 02, 2024 | 22.16 | 22.16 | 20.80 | 20.90 | 3,549 | -0.12(-0.57%) |
Aug 01, 2024 | 21.76 | 21.76 | 21.00 | 21.02 | 27,266 | -0.98(-4.45%) |
Jul 31, 2024 | 22.95 | 23.24 | 21.83 | 22.00 | 31,313 | -0.65(-2.87%) |
Jul 30, 2024 | 22.00 | 22.65 | 21.88 | 22.65 | 18,743 | +0.64(+2.91%) |
Jul 29, 2024 | 22.05 | 22.09 | 22.01 | 22.01 | 2,579 | +0.06(+0.29%) |
Jul 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 850 | +0.14(+0.62%) |
Jul 25, 2024 | 22.54 | 22.54 | 21.62 | 21.81 | 13,992 | -0.82(-3.62%) |
Jul 24, 2024 | 22.02 | 23.10 | 22.02 | 22.63 | 953 | +0.43(+1.94%) |
Jul 23, 2024 | 22.40 | 22.42 | 22.20 | 22.20 | 14,272 | -0.30(-1.31%) |
Jul 22, 2024 | 22.53 | 22.80 | 22.43 | 22.50 | 7,926 | -0.41(-1.78%) |
Jul 18, 2024 | 22.90 | 387 | -0.50(-2.13%) | |||
Jul 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 20,902 | -0.27(-1.14%) |
Jul 16, 2024 | 23.41 | 23.86 | 23.41 | 23.67 | 9,792 | +0.26(+1.11%) |
Jul 15, 2024 | 23.39 | 23.60 | 23.38 | 23.41 | 8,493 | -0.03(-0.13%) |
Jul 12, 2024 | 23.74 | 23.74 | 23.44 | 23.44 | 5,438 | -0.30(-1.26%) |
Jul 11, 2024 | 23.77 | 23.86 | 23.27 | 23.74 | 5,314 | +0.47(+2.02%) |
Jul 10, 2024 | 23.00 | 23.27 | 23.00 | 23.27 | 2,498 | +1.07(+4.82%) |
Jul 09, 2024 | 22.57 | 22.66 | 22.20 | 22.20 | 3,125 | +0.00(+0.00%) |
Jul 08, 2024 | 22.84 | 22.84 | 22.20 | 22.20 | 3,532 | -0.57(-2.52%) |
Jul 05, 2024 | 22.85 | 23.00 | 22.00 | 22.77 | 15,481 | +0.62(+2.80%) |
Jul 03, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 15,468 | +1.12(+5.35%) |
Jul 02, 2024 | 21.30 | 21.34 | 20.95 | 21.03 | 6,581 | -0.16(-0.76%) |
Jul 01, 2024 | 21.00 | 21.63 | 21.00 | 21.19 | 5,468 | +0.19(+0.90%) |
Jun 28, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 4,699 | +0.07(+0.33%) |
Jun 27, 2024 | 21.39 | 21.39 | 20.93 | 20.93 | 1,275 | -0.12(-0.57%) |
Jun 26, 2024 | 21.05 | 21.05 | 21.01 | 21.05 | 1,414 | +0.04(+0.17%) |
Jun 25, 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 2,243 | -0.18(-0.85%) |
Jun 24, 2024 | 21.27 | 21.36 | 21.20 | 21.20 | 4,132 | +0.05(+0.24%) |
Jun 21, 2024 | 21.60 | 21.60 | 21.14 | 21.14 | 111,024 | -0.46(-2.11%) |
Jun 20, 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 11,025 | +1.08(+5.26%) |
Jun 18, 2024 | 20.52 | 20.52 | 20.08 | 20.52 | 16,351 | -0.26(-1.25%) |
Jun 17, 2024 | 19.69 | 20.78 | 19.69 | 20.78 | 56,518 | +0.33(+1.61%) |
Jun 14, 2024 | 20.62 | 20.79 | 20.45 | 20.45 | 9,104 | +0.04(+0.20%) |
Jun 13, 2024 | 20.82 | 21.03 | 20.41 | 20.41 | 17,492 | -0.79(-3.73%) |
Jun 12, 2024 | 21.00 | 21.23 | 21.00 | 21.20 | 10,872 | +0.67(+3.26%) |
Jun 11, 2024 | 20.77 | 20.89 | 20.53 | 20.53 | 35,925 | -0.55(-2.61%) |
Jun 10, 2024 | 20.77 | 21.15 | 20.77 | 21.08 | 46,263 | -0.06(-0.28%) |
Jun 07, 2024 | 21.45 | 21.45 | 20.91 | 21.14 | 26,587 | -1.18(-5.29%) |
Jun 06, 2024 | 22.35 | 22.55 | 22.32 | 22.32 | 14,264 | +0.69(+3.17%) |
Jun 05, 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 485 | +0.35(+1.66%) |
Jun 04, 2024 | 21.48 | 21.57 | 21.09 | 21.28 | 2,464 | -0.58(-2.66%) |