Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.99 | 22.37 | 21.87 | 22.17 | 591,761 | +0.40(+1.84%) |
Aug 22, 2024 | 22.03 | 22.06 | 21.77 | 21.77 | 472,178 | -0.19(-0.87%) |
Aug 21, 2024 | 21.80 | 22.04 | 21.64 | 21.96 | 702,183 | +0.36(+1.67%) |
Aug 20, 2024 | 21.87 | 21.88 | 21.58 | 21.60 | 721,328 | -0.36(-1.64%) |
Aug 19, 2024 | 21.85 | 22.04 | 21.84 | 21.96 | 689,528 | +0.12(+0.55%) |
Aug 16, 2024 | 21.71 | 22.23 | 21.71 | 21.84 | 485,060 | +0.02(+0.09%) |
Aug 15, 2024 | 21.82 | 22.00 | 21.68 | 21.82 | 802,606 | +0.48(+2.25%) |
Aug 14, 2024 | 21.53 | 21.78 | 21.14 | 21.34 | 725,860 | -0.15(-0.70%) |
Aug 13, 2024 | 21.34 | 21.52 | 21.29 | 21.49 | 840,109 | +0.12(+0.56%) |
Aug 12, 2024 | 21.65 | 21.77 | 21.29 | 21.37 | 693,268 | -0.28(-1.29%) |
Aug 09, 2024 | 21.77 | 21.96 | 21.51 | 21.65 | 668,857 | -0.20(-0.92%) |
Aug 08, 2024 | 21.53 | 21.91 | 21.53 | 21.85 | 1,041,798 | +0.50(+2.34%) |
Aug 07, 2024 | 21.40 | 22.00 | 21.32 | 21.35 | 952,534 | -0.03(-0.14%) |
Aug 06, 2024 | 21.28 | 21.85 | 21.20 | 21.38 | 1,368,227 | +0.00(+0.00%) |
Aug 05, 2024 | 20.74 | 21.45 | 20.50 | 21.38 | 1,265,773 | -0.29(-1.34%) |
Aug 02, 2024 | 21.57 | 22.04 | 21.23 | 21.67 | 1,586,483 | -0.47(-2.12%) |
Aug 01, 2024 | 23.45 | 23.46 | 22.07 | 22.14 | 2,143,920 | -1.33(-5.67%) |
Jul 31, 2024 | 23.02 | 24.13 | 23.02 | 23.47 | 1,946,377 | +0.63(+2.76%) |
Jul 30, 2024 | 22.50 | 23.15 | 22.11 | 22.84 | 2,601,804 | -0.61(-2.60%) |
Jul 29, 2024 | 23.81 | 23.82 | 23.20 | 23.45 | 2,763,496 | -0.32(-1.35%) |
Jul 26, 2024 | 23.53 | 23.91 | 22.23 | 23.77 | 6,332,599 | +3.61(+17.91%) |
Jul 25, 2024 | 20.13 | 20.42 | 20.01 | 20.16 | 1,710,869 | +0.02(+0.10%) |
Jul 24, 2024 | 20.54 | 20.73 | 20.03 | 20.14 | 1,509,630 | -0.50(-2.42%) |
Jul 23, 2024 | 21.13 | 21.22 | 20.45 | 20.64 | 2,100,792 | -0.54(-2.55%) |
Jul 22, 2024 | 20.67 | 21.18 | 20.51 | 21.18 | 1,136,609 | +0.56(+2.72%) |
Jul 19, 2024 | 20.80 | 20.94 | 20.54 | 20.62 | 1,698,548 | -0.23(-1.10%) |
Jul 18, 2024 | 21.56 | 21.68 | 20.79 | 20.85 | 914,840 | -0.73(-3.38%) |
Jul 17, 2024 | 21.41 | 21.88 | 21.40 | 21.58 | 1,169,614 | +0.05(+0.23%) |
Jul 16, 2024 | 21.20 | 21.54 | 21.02 | 21.53 | 1,276,163 | +0.38(+1.80%) |
Jul 15, 2024 | 20.84 | 21.24 | 20.64 | 21.15 | 1,018,507 | +0.30(+1.44%) |
Jul 12, 2024 | 20.70 | 20.86 | 20.26 | 20.85 | 1,586,587 | +0.39(+1.91%) |
Jul 11, 2024 | 20.46 | 20.57 | 20.25 | 20.46 | 1,114,145 | +0.42(+2.10%) |
Jul 10, 2024 | 19.94 | 20.12 | 19.85 | 20.04 | 533,917 | +0.20(+1.01%) |
Jul 09, 2024 | 19.89 | 20.09 | 19.80 | 19.84 | 630,486 | -0.16(-0.80%) |
Jul 08, 2024 | 20.00 | 20.20 | 19.95 | 20.00 | 722,605 | +0.00(+0.00%) |
Jul 05, 2024 | 19.97 | 20.38 | 19.87 | 20.00 | 717,535 | +0.02(+0.10%) |
Jul 03, 2024 | 20.17 | 20.35 | 19.96 | 19.98 | 389,537 | -0.18(-0.89%) |
Jul 02, 2024 | 20.04 | 20.31 | 19.86 | 20.16 | 1,013,282 | +0.17(+0.85%) |
Jul 01, 2024 | 20.57 | 20.63 | 19.83 | 19.99 | 1,258,621 | -0.47(-2.30%) |
Jun 28, 2024 | 20.29 | 20.63 | 20.19 | 20.46 | 6,229,809 | +0.38(+1.89%) |
Jun 27, 2024 | 20.06 | 20.15 | 19.92 | 20.08 | 1,345,562 | +0.08(+0.40%) |
Jun 26, 2024 | 20.11 | 20.16 | 19.97 | 20.00 | 988,247 | -0.23(-1.14%) |
Jun 25, 2024 | 20.30 | 20.37 | 20.06 | 20.23 | 852,108 | -0.07(-0.34%) |
Jun 24, 2024 | 20.42 | 20.67 | 20.23 | 20.30 | 1,163,615 | -0.12(-0.59%) |
Jun 21, 2024 | 20.41 | 20.69 | 20.37 | 20.42 | 1,618,730 | +0.01(+0.05%) |
Jun 20, 2024 | 20.23 | 20.70 | 20.23 | 20.41 | 576,150 | +0.10(+0.49%) |
Jun 18, 2024 | 20.30 | 20.50 | 20.18 | 20.31 | 763,218 | +0.01(+0.05%) |
Jun 17, 2024 | 20.19 | 20.44 | 20.18 | 20.30 | 682,724 | +0.01(+0.05%) |
Jun 14, 2024 | 20.58 | 20.77 | 20.20 | 20.29 | 946,934 | -0.56(-2.69%) |
Jun 13, 2024 | 21.59 | 21.77 | 20.82 | 20.85 | 1,379,652 | -0.80(-3.70%) |
Jun 12, 2024 | 22.02 | 22.19 | 21.65 | 21.65 | 1,327,070 | +0.24(+1.12%) |
Jun 11, 2024 | 21.07 | 21.41 | 20.93 | 21.41 | 790,904 | +0.25(+1.18%) |
Jun 10, 2024 | 20.82 | 21.23 | 20.52 | 21.16 | 875,630 | +0.10(+0.47%) |
Jun 07, 2024 | 20.78 | 21.08 | 20.70 | 21.06 | 810,611 | +0.03(+0.14%) |
Jun 06, 2024 | 20.66 | 21.17 | 20.59 | 21.03 | 1,160,969 | +0.13(+0.62%) |
Jun 05, 2024 | 20.78 | 20.90 | 20.68 | 20.90 | 1,342,132 | +0.13(+0.63%) |
Jun 04, 2024 | 19.83 | 20.80 | 19.81 | 20.77 | 1,250,713 | +0.77(+3.85%) |