Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.75 | 20.82 | 20.65 | 20.75 | 6,537 | -0.29(-1.36%) |
Aug 15, 2024 | 20.80 | 21.21 | 20.80 | 21.03 | 12,449 | +0.27(+1.30%) |
Aug 14, 2024 | 20.50 | 20.76 | 20.50 | 20.76 | 7,253 | +0.40(+1.94%) |
Aug 13, 2024 | 20.15 | 20.40 | 20.15 | 20.36 | 9,719 | +0.01(+0.07%) |
Aug 12, 2024 | 21.43 | 21.43 | 19.77 | 20.35 | 23,147 | +0.60(+3.04%) |
Aug 09, 2024 | 20.16 | 20.16 | 19.67 | 19.75 | 10,108 | -0.05(-0.25%) |
Aug 08, 2024 | 19.64 | 19.91 | 19.57 | 19.80 | 20,459 | +0.03(+0.17%) |
Aug 07, 2024 | 19.77 | 20.24 | 19.65 | 19.77 | 25,793 | -0.00(-0.01%) |
Aug 06, 2024 | 19.44 | 19.80 | 19.39 | 19.77 | 11,128 | +0.08(+0.41%) |
Aug 05, 2024 | 19.65 | 19.84 | 19.15 | 19.69 | 16,090 | +0.04(+0.20%) |
Aug 02, 2024 | 20.10 | 20.50 | 19.11 | 19.65 | 48,182 | -0.88(-4.29%) |
Aug 01, 2024 | 20.58 | 21.98 | 20.35 | 20.53 | 23,891 | -1.21(-5.57%) |
Jul 31, 2024 | 20.93 | 21.74 | 20.93 | 21.74 | 8,487 | +0.83(+3.98%) |
Jul 30, 2024 | 20.95 | 21.05 | 20.51 | 20.91 | 8,305 | -0.19(-0.91%) |
Jul 29, 2024 | 21.38 | 21.38 | 20.76 | 21.10 | 39,883 | -0.28(-1.31%) |
Jul 26, 2024 | 21.59 | 21.59 | 21.09 | 21.38 | 14,038 | -0.01(-0.07%) |
Jul 25, 2024 | 21.07 | 21.44 | 20.93 | 21.39 | 12,146 | -0.09(-0.40%) |
Jul 24, 2024 | 21.80 | 21.80 | 21.46 | 21.48 | 11,020 | -0.22(-1.01%) |
Jul 23, 2024 | 21.00 | 22.00 | 21.00 | 21.70 | 10,198 | -0.33(-1.50%) |
Jul 22, 2024 | 21.87 | 22.13 | 21.68 | 22.03 | 14,682 | +0.15(+0.70%) |
Jul 19, 2024 | 22.34 | 22.48 | 21.82 | 21.88 | 11,952 | -0.62(-2.77%) |
Jul 18, 2024 | 22.20 | 22.90 | 22.20 | 22.50 | 6,329 | -0.25(-1.10%) |
Jul 17, 2024 | 23.38 | 23.38 | 22.75 | 22.75 | 9,174 | -0.49(-2.13%) |
Jul 16, 2024 | 23.04 | 23.38 | 23.04 | 23.24 | 3,456 | -0.18(-0.75%) |
Jul 15, 2024 | 22.95 | 23.42 | 22.95 | 23.42 | 64,062 | +0.18(+0.77%) |
Jul 12, 2024 | 23.15 | 23.40 | 23.15 | 23.24 | 5,720 | +0.15(+0.65%) |
Jul 11, 2024 | 22.72 | 23.11 | 22.66 | 23.09 | 11,970 | +0.39(+1.74%) |
Jul 10, 2024 | 22.40 | 22.80 | 22.40 | 22.70 | 12,167 | +0.27(+1.23%) |
Jul 09, 2024 | 22.82 | 22.95 | 22.39 | 22.42 | 8,076 | -0.48(-2.10%) |
Jul 08, 2024 | 22.70 | 23.04 | 22.70 | 22.90 | 10,745 | -0.05(-0.22%) |
Jul 05, 2024 | 22.20 | 23.37 | 22.20 | 22.95 | 9,429 | -0.38(-1.63%) |
Jul 03, 2024 | 23.18 | 23.37 | 23.15 | 23.33 | 5,802 | +0.30(+1.30%) |
Jul 02, 2024 | 21.87 | 23.03 | 21.87 | 23.03 | 3,944 | +0.42(+1.86%) |
Jul 01, 2024 | 22.01 | 22.72 | 22.01 | 22.61 | 14,180 | -0.01(-0.04%) |
Jun 28, 2024 | 22.00 | 22.74 | 22.00 | 22.62 | 6,166 | +0.01(+0.04%) |
Jun 27, 2024 | 22.49 | 22.61 | 22.49 | 22.61 | 3,212 | +0.21(+0.94%) |
Jun 26, 2024 | 22.41 | 22.42 | 22.26 | 22.40 | 1,179 | +0.00(+0.00%) |
Jun 25, 2024 | 22.45 | 22.61 | 22.40 | 22.40 | 6,501 | -0.38(-1.67%) |
Jun 24, 2024 | 21.73 | 22.79 | 21.73 | 22.78 | 22,443 | +0.86(+3.93%) |
Jun 21, 2024 | 22.24 | 22.35 | 21.88 | 21.92 | 18,399 | -0.51(-2.27%) |
Jun 20, 2024 | 21.98 | 22.67 | 21.98 | 22.43 | 10,390 | +0.04(+0.17%) |
Jun 18, 2024 | 22.20 | 22.70 | 22.20 | 22.39 | 10,169 | -0.11(-0.48%) |
Jun 17, 2024 | 22.10 | 22.54 | 22.10 | 22.50 | 11,002 | -0.19(-0.83%) |
Jun 14, 2024 | 22.67 | 22.80 | 22.47 | 22.69 | 11,509 | -0.10(-0.44%) |
Jun 13, 2024 | 22.51 | 23.33 | 22.51 | 22.79 | 18,170 | -0.61(-2.61%) |
Jun 12, 2024 | 23.89 | 24.00 | 23.40 | 23.40 | 19,754 | -0.15(-0.64%) |
Jun 11, 2024 | 23.50 | 23.55 | 23.27 | 23.55 | 10,423 | -0.15(-0.63%) |
Jun 10, 2024 | 22.86 | 23.75 | 22.86 | 23.70 | 14,658 | +0.88(+3.86%) |
Jun 07, 2024 | 22.88 | 23.00 | 22.80 | 22.82 | 11,358 | -0.27(-1.19%) |
Jun 06, 2024 | 22.70 | 23.09 | 22.70 | 23.09 | 13,423 | +0.34(+1.52%) |
Jun 05, 2024 | 22.61 | 22.75 | 22.59 | 22.75 | 13,432 | +0.14(+0.62%) |
Jun 04, 2024 | 22.51 | 22.69 | 22.40 | 22.61 | 11,980 | -0.50(-2.16%) |