Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 20.99 | 21.10 | 20.16 | 21.10 | 2,971 | +0.53(+2.58%) |
Aug 26, 2024 | 20.50 | 20.73 | 19.85 | 20.57 | 18,272 | -0.16(-0.77%) |
Aug 23, 2024 | 18.73 | 20.82 | 18.73 | 20.73 | 5,328 | +0.33(+1.61%) |
Aug 22, 2024 | 20.70 | 20.94 | 20.35 | 20.40 | 13,790 | -0.30(-1.44%) |
Aug 21, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 77,261 | +0.02(+0.12%) |
Aug 20, 2024 | 19.65 | 20.95 | 19.65 | 20.68 | 9,628 | -0.29(-1.38%) |
Aug 19, 2024 | 19.65 | 20.96 | 19.65 | 20.96 | 16,025 | +0.69(+3.43%) |
Aug 16, 2024 | 20.50 | 20.75 | 20.00 | 20.27 | 4,995 | -0.20(-0.98%) |
Aug 15, 2024 | 19.71 | 20.47 | 19.20 | 20.47 | 30,977 | +0.77(+3.91%) |
Aug 14, 2024 | 19.55 | 19.70 | 19.25 | 19.70 | 29,476 | +0.40(+2.05%) |
Aug 13, 2024 | 19.42 | 19.89 | 18.01 | 19.30 | 12,367 | +0.01(+0.08%) |
Aug 12, 2024 | 19.21 | 19.50 | 18.61 | 19.29 | 58,800 | +0.04(+0.21%) |
Aug 09, 2024 | 18.98 | 19.50 | 18.45 | 19.25 | 14,826 | +0.15(+0.79%) |
Aug 08, 2024 | 19.20 | 20.02 | 18.62 | 19.10 | 35,610 | +0.03(+0.13%) |
Aug 07, 2024 | 19.45 | 19.77 | 18.70 | 19.07 | 33,448 | +1.00(+5.53%) |
Aug 06, 2024 | 17.64 | 19.00 | 17.64 | 18.08 | 1,076,114 | -0.18(-0.99%) |
Aug 05, 2024 | 18.00 | 18.81 | 17.50 | 18.26 | 89,664 | -0.33(-1.80%) |
Aug 02, 2024 | 19.25 | 20.20 | 18.11 | 18.59 | 45,748 | -1.79(-8.78%) |
Aug 01, 2024 | 20.23 | 21.20 | 19.55 | 20.38 | 15,063 | -0.33(-1.58%) |
Jul 31, 2024 | 19.75 | 20.71 | 19.75 | 20.71 | 2,622 | +0.49(+2.41%) |
Jul 30, 2024 | 20.65 | 20.70 | 20.22 | 20.22 | 16,013 | -0.43(-2.08%) |
Jul 29, 2024 | 20.50 | 21.03 | 20.38 | 20.65 | 21,069 | +0.15(+0.73%) |
Jul 26, 2024 | 20.56 | 20.68 | 20.10 | 20.50 | 9,053 | +0.40(+1.99%) |
Jul 25, 2024 | 19.54 | 21.05 | 19.54 | 20.10 | 21,494 | -0.69(-3.33%) |
Jul 24, 2024 | 20.82 | 20.96 | 20.09 | 20.79 | 12,527 | -0.26(-1.23%) |
Jul 23, 2024 | 21.06 | 21.06 | 20.34 | 21.05 | 12,781 | -0.12(-0.57%) |
Jul 22, 2024 | 21.06 | 21.42 | 20.00 | 21.17 | 15,055 | +0.19(+0.90%) |
Jul 19, 2024 | 21.17 | 21.17 | 20.96 | 20.98 | 2,177 | -0.22(-1.03%) |
Jul 18, 2024 | 21.57 | 21.84 | 21.20 | 21.20 | 17,708 | -0.29(-1.35%) |
Jul 17, 2024 | 21.40 | 21.93 | 21.15 | 21.49 | 37,122 | +0.09(+0.42%) |
Jul 16, 2024 | 21.35 | 21.47 | 21.30 | 21.40 | 12,564 | +0.59(+2.84%) |
Jul 15, 2024 | 21.02 | 21.50 | 20.78 | 20.81 | 16,227 | -0.26(-1.23%) |
Jul 12, 2024 | 20.98 | 21.15 | 20.92 | 21.07 | 10,925 | +0.24(+1.15%) |
Jul 11, 2024 | 21.00 | 21.02 | 20.76 | 20.83 | 100,886 | -0.20(-0.93%) |
Jul 10, 2024 | 21.11 | 21.15 | 20.88 | 21.02 | 15,833 | +0.02(+0.12%) |
Jul 09, 2024 | 20.88 | 21.00 | 20.80 | 21.00 | 6,505 | -0.02(-0.10%) |
Jul 08, 2024 | 21.73 | 21.73 | 20.76 | 21.02 | 45,050 | -0.10(-0.47%) |
Jul 05, 2024 | 20.41 | 21.29 | 20.41 | 21.12 | 13,794 | +0.35(+1.66%) |
Jul 03, 2024 | 20.68 | 20.77 | 20.35 | 20.77 | 6,096 | +0.02(+0.12%) |
Jul 02, 2024 | 19.09 | 20.80 | 19.09 | 20.75 | 4,768 | +0.56(+2.76%) |
Jul 01, 2024 | 20.13 | 20.48 | 19.66 | 20.19 | 15,567 | +0.20(+1.02%) |
Jun 28, 2024 | 19.50 | 19.99 | 19.22 | 19.99 | 25,245 | +0.60(+3.09%) |
Jun 27, 2024 | 20.00 | 20.00 | 19.09 | 19.39 | 8,618 | -0.11(-0.56%) |
Jun 26, 2024 | 19.55 | 19.75 | 19.02 | 19.50 | 7,508 | -0.49(-2.43%) |
Jun 25, 2024 | 19.50 | 19.99 | 19.05 | 19.99 | 9,397 | +0.78(+4.04%) |
Jun 24, 2024 | 19.02 | 19.25 | 18.90 | 19.21 | 51,266 | +0.19(+1.00%) |
Jun 21, 2024 | 19.14 | 19.25 | 19.02 | 19.02 | 15,068 | -0.18(-0.94%) |
Jun 20, 2024 | 19.38 | 19.38 | 19.15 | 19.20 | 26,557 | -0.19(-0.95%) |
Jun 18, 2024 | 19.50 | 19.60 | 19.30 | 19.39 | 27,181 | -0.34(-1.72%) |
Jun 17, 2024 | 19.60 | 19.75 | 19.00 | 19.73 | 29,637 | -0.31(-1.55%) |
Jun 14, 2024 | 19.73 | 20.09 | 19.73 | 20.04 | 34,207 | +0.18(+0.88%) |
Jun 13, 2024 | 20.15 | 20.51 | 19.77 | 19.86 | 41,372 | -0.93(-4.48%) |
Jun 12, 2024 | 20.49 | 20.88 | 20.49 | 20.79 | 7,826 | +0.11(+0.51%) |
Jun 11, 2024 | 20.57 | 20.69 | 20.50 | 20.69 | 11,460 | -0.06(-0.31%) |
Jun 10, 2024 | 20.45 | 20.86 | 20.45 | 20.75 | 19,708 | +0.00(+0.00%) |
Jun 07, 2024 | 21.15 | 21.15 | 20.60 | 20.75 | 23,044 | +0.02(+0.12%) |
Jun 06, 2024 | 20.85 | 21.65 | 20.57 | 20.73 | 15,915 | -0.24(-1.17%) |
Jun 05, 2024 | 21.10 | 21.47 | 20.85 | 20.97 | 37,538 | -0.08(-0.38%) |
Jun 04, 2024 | 21.39 | 21.40 | 21.01 | 21.05 | 54,628 | -0.34(-1.59%) |