Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.12 | 20.46 | 20.12 | 20.26 | 827,341 | +0.06(+0.30%) |
Aug 15, 2024 | 20.12 | 20.33 | 19.99 | 20.20 | 1,108,013 | +0.59(+3.01%) |
Aug 14, 2024 | 20.32 | 20.32 | 19.54 | 19.61 | 830,315 | -0.48(-2.39%) |
Aug 13, 2024 | 19.79 | 20.29 | 19.76 | 20.09 | 1,190,949 | +0.47(+2.40%) |
Aug 12, 2024 | 20.16 | 20.20 | 19.57 | 19.62 | 1,168,764 | -0.53(-2.63%) |
Aug 09, 2024 | 20.14 | 20.35 | 19.99 | 20.15 | 2,237,953 | -0.02(-0.10%) |
Aug 08, 2024 | 19.90 | 20.28 | 19.64 | 20.17 | 1,059,168 | +0.32(+1.61%) |
Aug 07, 2024 | 21.61 | 22.45 | 19.83 | 19.85 | 2,176,296 | -1.62(-7.55%) |
Aug 06, 2024 | 21.45 | 21.88 | 21.33 | 21.47 | 1,040,536 | -0.10(-0.46%) |
Aug 05, 2024 | 21.28 | 21.92 | 21.05 | 21.57 | 1,384,356 | -0.86(-3.83%) |
Aug 02, 2024 | 22.56 | 23.00 | 22.27 | 22.43 | 1,227,002 | -1.10(-4.67%) |
Aug 01, 2024 | 24.25 | 24.32 | 23.27 | 23.53 | 1,595,538 | -0.78(-3.21%) |
Jul 31, 2024 | 24.28 | 24.68 | 23.85 | 24.31 | 937,709 | +0.47(+1.97%) |
Jul 30, 2024 | 24.03 | 24.13 | 23.69 | 23.84 | 1,480,823 | -0.22(-0.91%) |
Jul 29, 2024 | 24.20 | 24.55 | 23.96 | 24.06 | 993,352 | +0.06(+0.25%) |
Jul 26, 2024 | 23.76 | 24.06 | 23.60 | 24.00 | 794,598 | +0.72(+3.09%) |
Jul 25, 2024 | 23.40 | 23.81 | 23.21 | 23.28 | 1,688,071 | -0.21(-0.89%) |
Jul 24, 2024 | 23.88 | 24.37 | 23.45 | 23.49 | 1,553,827 | -0.54(-2.25%) |
Jul 23, 2024 | 24.02 | 24.22 | 23.76 | 24.03 | 1,048,261 | -0.24(-0.99%) |
Jul 22, 2024 | 23.79 | 24.28 | 23.49 | 24.27 | 741,162 | +0.74(+3.14%) |
Jul 19, 2024 | 23.86 | 23.97 | 23.40 | 23.53 | 883,900 | -0.42(-1.75%) |
Jul 18, 2024 | 24.20 | 24.54 | 23.70 | 23.95 | 1,427,890 | -0.32(-1.32%) |
Jul 17, 2024 | 23.87 | 24.47 | 23.87 | 24.27 | 1,743,798 | +0.04(+0.17%) |
Jul 16, 2024 | 23.72 | 24.33 | 23.69 | 24.23 | 1,294,439 | +0.78(+3.33%) |
Jul 15, 2024 | 23.34 | 23.75 | 23.25 | 23.45 | 741,085 | +0.24(+1.03%) |
Jul 12, 2024 | 23.25 | 23.46 | 23.16 | 23.21 | 661,620 | +0.21(+0.91%) |
Jul 11, 2024 | 23.22 | 23.28 | 22.91 | 23.00 | 828,398 | +0.56(+2.50%) |
Jul 10, 2024 | 22.26 | 22.52 | 22.14 | 22.44 | 925,838 | +0.38(+1.72%) |
Jul 09, 2024 | 22.46 | 22.46 | 22.05 | 22.06 | 678,732 | -0.45(-2.00%) |
Jul 08, 2024 | 22.50 | 22.67 | 22.38 | 22.51 | 677,043 | +0.27(+1.21%) |
Jul 05, 2024 | 22.28 | 22.28 | 22.02 | 22.24 | 464,883 | +0.00(+0.00%) |
Jul 03, 2024 | 22.09 | 22.33 | 22.01 | 22.24 | 382,198 | +0.28(+1.28%) |
Jul 02, 2024 | 21.85 | 22.12 | 21.80 | 21.96 | 607,562 | +0.17(+0.78%) |
Jul 01, 2024 | 22.24 | 22.45 | 21.78 | 21.79 | 775,758 | -0.51(-2.29%) |
Jun 28, 2024 | 22.36 | 22.58 | 22.15 | 22.30 | 1,375,469 | +0.21(+0.95%) |
Jun 27, 2024 | 22.14 | 22.14 | 21.93 | 22.09 | 635,474 | +0.05(+0.23%) |
Jun 26, 2024 | 21.98 | 22.11 | 21.82 | 22.04 | 763,929 | +0.04(+0.18%) |
Jun 25, 2024 | 22.00 | 22.03 | 21.73 | 22.00 | 859,233 | -0.07(-0.32%) |
Jun 24, 2024 | 22.47 | 22.64 | 22.07 | 22.07 | 821,920 | -0.34(-1.52%) |
Jun 21, 2024 | 22.41 | 22.54 | 22.25 | 22.41 | 2,166,094 | -0.09(-0.40%) |
Jun 20, 2024 | 22.26 | 22.74 | 22.14 | 22.50 | 1,241,662 | +0.16(+0.72%) |
Jun 18, 2024 | 22.39 | 22.53 | 22.18 | 22.34 | 1,155,513 | -0.03(-0.13%) |
Jun 17, 2024 | 22.01 | 22.41 | 21.94 | 22.37 | 824,702 | +0.08(+0.36%) |
Jun 14, 2024 | 22.77 | 22.85 | 22.24 | 22.29 | 1,034,460 | -0.72(-3.13%) |
Jun 13, 2024 | 23.09 | 23.28 | 22.70 | 23.01 | 576,244 | -0.19(-0.82%) |
Jun 12, 2024 | 23.20 | 23.57 | 23.06 | 23.20 | 1,435,132 | +0.56(+2.46%) |
Jun 11, 2024 | 22.37 | 22.94 | 22.23 | 22.64 | 1,010,116 | +0.11(+0.49%) |
Jun 10, 2024 | 22.24 | 22.60 | 22.07 | 22.53 | 960,568 | +0.00(+0.00%) |
Jun 07, 2024 | 22.70 | 22.85 | 22.40 | 22.53 | 993,349 | -0.46(-1.99%) |
Jun 06, 2024 | 23.21 | 23.25 | 22.92 | 22.99 | 566,897 | -0.23(-0.99%) |
Jun 05, 2024 | 22.95 | 23.39 | 22.78 | 23.22 | 920,101 | +0.43(+1.88%) |
Jun 04, 2024 | 23.47 | 23.51 | 22.71 | 22.79 | 1,240,962 | -0.98(-4.11%) |