Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 19.10 | 19.18 | 18.84 | 19.00 | 266,516 | -0.07(-0.37%) |
Aug 21, 2024 | 18.82 | 19.22 | 18.62 | 19.07 | 301,206 | +0.51(+2.75%) |
Aug 20, 2024 | 19.56 | 19.83 | 18.54 | 18.56 | 536,969 | -1.22(-6.17%) |
Aug 19, 2024 | 19.61 | 19.81 | 19.57 | 19.78 | 297,842 | +0.21(+1.07%) |
Aug 16, 2024 | 19.59 | 20.00 | 19.48 | 19.57 | 502,719 | -0.08(-0.41%) |
Aug 15, 2024 | 19.89 | 20.03 | 19.51 | 19.65 | 366,631 | +0.33(+1.71%) |
Aug 14, 2024 | 19.51 | 19.71 | 19.16 | 19.32 | 694,786 | -0.08(-0.41%) |
Aug 13, 2024 | 19.25 | 19.41 | 19.04 | 19.40 | 543,182 | +0.35(+1.84%) |
Aug 12, 2024 | 19.49 | 19.60 | 18.98 | 19.05 | 607,355 | -0.33(-1.70%) |
Aug 09, 2024 | 19.62 | 19.62 | 19.35 | 19.38 | 437,029 | -0.14(-0.72%) |
Aug 08, 2024 | 19.60 | 19.64 | 19.24 | 19.52 | 796,070 | +0.25(+1.30%) |
Aug 07, 2024 | 19.61 | 19.70 | 18.61 | 19.27 | 793,255 | -0.08(-0.41%) |
Aug 06, 2024 | 19.25 | 19.49 | 18.81 | 19.35 | 589,912 | +0.10(+0.52%) |
Aug 05, 2024 | 18.80 | 19.39 | 18.59 | 19.25 | 618,809 | -0.37(-1.89%) |
Aug 02, 2024 | 20.17 | 20.26 | 19.61 | 19.62 | 745,991 | -1.25(-5.99%) |
Aug 01, 2024 | 21.48 | 21.71 | 20.50 | 20.87 | 572,952 | -0.62(-2.89%) |
Jul 31, 2024 | 21.48 | 21.98 | 21.28 | 21.49 | 663,915 | +0.08(+0.37%) |
Jul 30, 2024 | 20.83 | 21.55 | 20.75 | 21.41 | 872,818 | +0.65(+3.13%) |
Jul 29, 2024 | 21.15 | 21.35 | 20.49 | 20.76 | 861,306 | -0.32(-1.52%) |
Jul 26, 2024 | 20.94 | 21.17 | 20.48 | 21.08 | 850,754 | +0.57(+2.78%) |
Jul 25, 2024 | 20.39 | 21.02 | 20.02 | 20.51 | 867,213 | +0.10(+0.49%) |
Jul 24, 2024 | 20.00 | 21.68 | 20.00 | 20.41 | 1,419,153 | -2.14(-9.49%) |
Jul 23, 2024 | 22.83 | 23.06 | 22.49 | 22.55 | 709,683 | -0.44(-1.91%) |
Jul 22, 2024 | 22.69 | 23.11 | 22.41 | 22.99 | 381,531 | +0.54(+2.41%) |
Jul 19, 2024 | 22.63 | 22.68 | 22.38 | 22.45 | 1,049,776 | -0.24(-1.06%) |
Jul 18, 2024 | 23.27 | 23.62 | 22.56 | 22.69 | 560,166 | -0.65(-2.78%) |
Jul 17, 2024 | 23.49 | 23.95 | 23.30 | 23.34 | 643,739 | -0.41(-1.73%) |
Jul 16, 2024 | 22.81 | 24.03 | 22.81 | 23.75 | 655,177 | +1.08(+4.76%) |
Jul 15, 2024 | 22.26 | 23.00 | 22.17 | 22.67 | 503,903 | +0.68(+3.09%) |
Jul 12, 2024 | 22.01 | 22.21 | 21.74 | 21.99 | 394,372 | +0.22(+1.01%) |
Jul 11, 2024 | 20.94 | 21.79 | 20.82 | 21.77 | 590,354 | +1.17(+5.68%) |
Jul 10, 2024 | 20.79 | 20.82 | 20.51 | 20.60 | 342,548 | -0.07(-0.34%) |
Jul 09, 2024 | 20.97 | 21.03 | 20.58 | 20.67 | 470,307 | -0.49(-2.32%) |
Jul 08, 2024 | 21.12 | 21.53 | 21.09 | 21.16 | 488,580 | +0.24(+1.15%) |
Jul 05, 2024 | 21.79 | 21.79 | 20.72 | 20.92 | 583,195 | -0.92(-4.21%) |
Jul 03, 2024 | 21.74 | 22.07 | 21.64 | 21.84 | 527,766 | +0.16(+0.74%) |
Jul 02, 2024 | 21.47 | 21.92 | 21.39 | 21.68 | 458,815 | +0.24(+1.12%) |
Jul 01, 2024 | 21.77 | 21.80 | 21.30 | 21.44 | 364,150 | -0.32(-1.47%) |
Jun 28, 2024 | 21.42 | 22.29 | 21.42 | 21.76 | 2,447,423 | +0.38(+1.77%) |
Jun 27, 2024 | 21.05 | 21.48 | 21.05 | 21.38 | 485,278 | +0.31(+1.47%) |
Jun 26, 2024 | 20.85 | 21.17 | 20.80 | 21.07 | 483,373 | +0.04(+0.19%) |
Jun 25, 2024 | 21.41 | 21.41 | 20.98 | 21.03 | 385,331 | -0.48(-2.22%) |
Jun 24, 2024 | 21.02 | 21.70 | 20.92 | 21.51 | 468,789 | +0.60(+2.86%) |
Jun 21, 2024 | 20.84 | 21.02 | 20.58 | 20.91 | 2,944,040 | +0.00(+0.00%) |
Jun 20, 2024 | 21.31 | 21.33 | 20.62 | 20.91 | 519,153 | -0.39(-1.82%) |
Jun 18, 2024 | 21.28 | 21.36 | 20.87 | 21.30 | 662,475 | +0.11(+0.52%) |
Jun 17, 2024 | 20.53 | 21.31 | 20.45 | 21.19 | 666,620 | +0.56(+2.70%) |
Jun 14, 2024 | 20.46 | 20.70 | 20.20 | 20.63 | 699,840 | -0.25(-1.19%) |
Jun 13, 2024 | 20.31 | 20.94 | 20.21 | 20.88 | 482,988 | +0.46(+2.24%) |
Jun 12, 2024 | 21.02 | 21.17 | 20.42 | 20.42 | 496,455 | -0.12(-0.58%) |
Jun 11, 2024 | 20.45 | 20.70 | 20.28 | 20.54 | 443,671 | +0.01(+0.05%) |
Jun 10, 2024 | 20.14 | 20.55 | 20.14 | 20.53 | 540,365 | +0.15(+0.73%) |
Jun 07, 2024 | 20.40 | 20.53 | 20.16 | 20.38 | 447,239 | -0.25(-1.21%) |
Jun 06, 2024 | 20.77 | 20.84 | 20.37 | 20.63 | 987,691 | -0.18(-0.86%) |
Jun 05, 2024 | 21.12 | 21.17 | 20.68 | 20.81 | 771,946 | -0.32(-1.51%) |
Jun 04, 2024 | 21.80 | 21.93 | 21.12 | 21.13 | 493,666 | -0.81(-3.68%) |