Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 20.85 | 20.87 | 20.58 | 20.67 | 113,316 | -0.09(-0.42%) |
Aug 13, 2024 | 20.49 | 20.81 | 20.45 | 20.76 | 118,068 | +0.37(+1.82%) |
Aug 12, 2024 | 20.65 | 20.65 | 20.32 | 20.39 | 129,969 | -0.18(-0.89%) |
Aug 09, 2024 | 20.61 | 20.66 | 20.43 | 20.57 | 128,650 | -0.11(-0.51%) |
Aug 08, 2024 | 20.57 | 20.72 | 20.53 | 20.68 | 124,040 | +0.34(+1.66%) |
Aug 07, 2024 | 20.82 | 20.83 | 20.28 | 20.34 | 126,394 | -0.25(-1.20%) |
Aug 06, 2024 | 20.51 | 20.81 | 20.38 | 20.59 | 126,996 | +0.14(+0.67%) |
Aug 05, 2024 | 20.11 | 20.67 | 20.00 | 20.45 | 182,618 | -0.79(-3.72%) |
Aug 02, 2024 | 21.37 | 21.40 | 21.11 | 21.24 | 76,826 | -0.87(-3.95%) |
Aug 01, 2024 | 22.94 | 23.00 | 21.97 | 22.11 | 132,457 | -0.89(-3.88%) |
Jul 31, 2024 | 22.98 | 23.45 | 22.83 | 23.01 | 227,055 | +0.16(+0.68%) |
Jul 30, 2024 | 22.86 | 22.89 | 22.71 | 22.85 | 161,822 | +0.17(+0.73%) |
Jul 29, 2024 | 22.98 | 22.98 | 22.62 | 22.68 | 96,064 | -0.23(-0.98%) |
Jul 26, 2024 | 22.82 | 22.94 | 22.66 | 22.91 | 97,808 | +0.29(+1.28%) |
Jul 25, 2024 | 22.20 | 22.86 | 22.20 | 22.62 | 91,315 | +0.43(+1.94%) |
Jul 24, 2024 | 22.47 | 22.69 | 22.19 | 22.19 | 130,347 | -0.40(-1.77%) |
Jul 23, 2024 | 22.18 | 22.70 | 22.18 | 22.59 | 66,348 | +0.27(+1.21%) |
Jul 22, 2024 | 21.99 | 22.35 | 21.80 | 22.32 | 161,236 | +0.39(+1.78%) |
Jul 19, 2024 | 21.95 | 22.09 | 21.88 | 21.93 | 77,818 | -0.17(-0.77%) |
Jul 18, 2024 | 22.39 | 22.68 | 21.99 | 22.10 | 115,697 | -0.39(-1.74%) |
Jul 17, 2024 | 22.22 | 22.63 | 22.22 | 22.49 | 144,205 | +0.04(+0.16%) |
Jul 16, 2024 | 21.70 | 22.46 | 21.70 | 22.45 | 117,833 | +0.90(+4.20%) |
Jul 15, 2024 | 21.29 | 21.75 | 21.29 | 21.55 | 148,514 | +0.39(+1.84%) |
Jul 12, 2024 | 21.19 | 21.34 | 21.12 | 21.16 | 107,370 | +0.17(+0.81%) |
Jul 11, 2024 | 20.45 | 21.03 | 20.43 | 20.99 | 160,977 | +0.83(+4.12%) |
Jul 10, 2024 | 20.04 | 20.19 | 19.99 | 20.16 | 142,251 | +0.20(+1.00%) |
Jul 09, 2024 | 19.95 | 20.07 | 19.89 | 19.96 | 143,076 | -0.08(-0.40%) |
Jul 08, 2024 | 20.11 | 20.18 | 20.00 | 20.04 | 118,200 | +0.09(+0.45%) |
Jul 05, 2024 | 20.27 | 20.27 | 19.91 | 19.95 | 158,132 | -0.34(-1.68%) |
Jul 03, 2024 | 20.34 | 20.44 | 20.29 | 20.29 | 243,985 | -0.05(-0.25%) |
Jul 02, 2024 | 20.24 | 20.36 | 20.24 | 20.34 | 184,985 | +0.09(+0.44%) |
Jul 01, 2024 | 20.44 | 20.45 | 20.15 | 20.25 | 176,660 | -0.12(-0.60%) |
Jun 28, 2024 | 20.28 | 20.41 | 20.21 | 20.37 | 201,353 | +0.24(+1.20%) |
Jun 27, 2024 | 20.07 | 20.14 | 19.99 | 20.13 | 104,504 | +0.07(+0.35%) |
Jun 26, 2024 | 19.81 | 20.06 | 19.81 | 20.06 | 147,380 | +0.11(+0.57%) |
Jun 25, 2024 | 20.07 | 20.07 | 19.91 | 19.95 | 153,276 | -0.20(-1.01%) |
Jun 24, 2024 | 20.07 | 20.26 | 20.06 | 20.15 | 274,118 | +0.17(+0.86%) |
Jun 21, 2024 | 19.88 | 20.03 | 19.79 | 19.98 | 228,431 | +0.01(+0.06%) |
Jun 20, 2024 | 19.96 | 20.09 | 19.89 | 19.96 | 216,748 | -0.03(-0.14%) |
Jun 18, 2024 | 19.95 | 20.10 | 19.95 | 19.99 | 194,291 | +0.03(+0.15%) |
Jun 17, 2024 | 19.77 | 19.98 | 19.66 | 19.96 | 212,976 | +0.16(+0.79%) |
Jun 14, 2024 | 19.85 | 19.85 | 19.75 | 19.81 | 253,410 | -0.35(-1.75%) |
Jun 13, 2024 | 20.41 | 20.42 | 20.04 | 20.16 | 78,619 | -0.31(-1.51%) |
Jun 12, 2024 | 20.73 | 20.85 | 20.41 | 20.47 | 168,409 | +0.28(+1.39%) |
Jun 11, 2024 | 20.10 | 20.24 | 20.05 | 20.19 | 124,006 | -0.15(-0.74%) |
Jun 10, 2024 | 20.25 | 20.36 | 20.15 | 20.34 | 100,401 | -0.06(-0.32%) |
Jun 07, 2024 | 20.42 | 20.52 | 20.34 | 20.40 | 185,926 | -0.20(-0.95%) |
Jun 06, 2024 | 20.68 | 20.70 | 20.54 | 20.60 | 248,029 | -0.15(-0.72%) |
Jun 05, 2024 | 20.66 | 20.76 | 20.52 | 20.75 | 168,597 | +0.18(+0.88%) |
Jun 04, 2024 | 20.80 | 20.80 | 20.55 | 20.57 | 180,721 | -0.39(-1.86%) |