Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 21.02 | 21.49 | 21.01 | 21.14 | 17,792 | +0.10(+0.48%) |
Aug 15, 2024 | 20.76 | 21.37 | 20.60 | 21.04 | 28,149 | +0.72(+3.54%) |
Aug 14, 2024 | 20.54 | 20.70 | 20.32 | 20.32 | 33,592 | -0.31(-1.50%) |
Aug 13, 2024 | 20.18 | 20.63 | 20.18 | 20.63 | 31,587 | +0.45(+2.23%) |
Aug 12, 2024 | 20.66 | 20.75 | 20.08 | 20.18 | 33,644 | -0.34(-1.66%) |
Aug 09, 2024 | 20.83 | 20.83 | 20.09 | 20.52 | 65,067 | -0.26(-1.25%) |
Aug 08, 2024 | 20.49 | 20.84 | 20.30 | 20.78 | 29,614 | +0.50(+2.47%) |
Aug 07, 2024 | 20.87 | 20.87 | 20.24 | 20.28 | 32,416 | -0.21(-1.02%) |
Aug 06, 2024 | 20.21 | 20.49 | 19.92 | 20.49 | 41,644 | +0.25(+1.24%) |
Aug 05, 2024 | 20.27 | 20.40 | 19.71 | 20.24 | 88,053 | -0.81(-3.85%) |
Aug 02, 2024 | 20.76 | 21.38 | 20.68 | 21.05 | 37,661 | -0.31(-1.45%) |
Aug 01, 2024 | 22.12 | 22.22 | 21.15 | 21.36 | 53,093 | -0.68(-3.09%) |
Jul 31, 2024 | 22.20 | 22.49 | 21.78 | 22.04 | 301,607 | -0.07(-0.32%) |
Jul 30, 2024 | 22.04 | 22.14 | 21.48 | 22.11 | 35,142 | +0.27(+1.24%) |
Jul 29, 2024 | 22.03 | 22.13 | 21.68 | 21.84 | 20,910 | -0.27(-1.22%) |
Jul 26, 2024 | 22.40 | 22.40 | 21.94 | 22.11 | 74,095 | +0.01(+0.05%) |
Jul 25, 2024 | 22.21 | 22.91 | 21.87 | 22.10 | 74,012 | +0.17(+0.78%) |
Jul 24, 2024 | 22.23 | 22.25 | 21.82 | 21.93 | 30,620 | -0.17(-0.77%) |
Jul 23, 2024 | 22.06 | 22.36 | 21.94 | 22.10 | 37,906 | -0.05(-0.23%) |
Jul 22, 2024 | 22.05 | 22.20 | 21.93 | 22.15 | 40,065 | +0.10(+0.45%) |
Jul 19, 2024 | 22.38 | 22.62 | 22.02 | 22.05 | 19,803 | -0.26(-1.17%) |
Jul 18, 2024 | 22.47 | 23.19 | 22.04 | 22.31 | 54,470 | -0.41(-1.80%) |
Jul 17, 2024 | 22.19 | 22.88 | 22.19 | 22.72 | 49,845 | +0.29(+1.29%) |
Jul 16, 2024 | 21.71 | 22.50 | 21.71 | 22.43 | 64,864 | +0.53(+2.42%) |
Jul 15, 2024 | 21.25 | 21.91 | 20.94 | 21.90 | 65,642 | +0.69(+3.25%) |
Jul 12, 2024 | 21.41 | 21.49 | 21.03 | 21.21 | 29,955 | +0.13(+0.62%) |
Jul 11, 2024 | 20.41 | 21.56 | 20.11 | 21.08 | 133,418 | +1.17(+5.88%) |
Jul 10, 2024 | 19.95 | 20.13 | 19.86 | 19.91 | 53,899 | -0.03(-0.15%) |
Jul 09, 2024 | 19.66 | 19.94 | 19.66 | 19.94 | 32,139 | +0.18(+0.91%) |
Jul 08, 2024 | 19.85 | 19.96 | 19.59 | 19.76 | 32,333 | +0.04(+0.18%) |
Jul 05, 2024 | 19.86 | 19.92 | 19.33 | 19.73 | 34,936 | -0.29(-1.44%) |
Jul 03, 2024 | 20.16 | 20.32 | 19.92 | 20.01 | 44,770 | -0.04(-0.20%) |
Jul 02, 2024 | 20.45 | 20.45 | 20.02 | 20.05 | 30,802 | -0.22(-1.08%) |
Jul 01, 2024 | 20.66 | 20.67 | 19.99 | 20.27 | 26,795 | -0.46(-2.21%) |
Jun 28, 2024 | 20.45 | 20.81 | 20.04 | 20.73 | 109,574 | +0.51(+2.51%) |
Jun 27, 2024 | 20.25 | 20.64 | 19.97 | 20.22 | 14,828 | +0.13(+0.64%) |
Jun 26, 2024 | 20.11 | 20.27 | 20.08 | 20.09 | 32,821 | -0.02(-0.10%) |
Jun 25, 2024 | 20.15 | 20.16 | 20.04 | 20.11 | 28,106 | +0.06(+0.30%) |
Jun 24, 2024 | 19.76 | 20.31 | 19.52 | 20.05 | 26,692 | +0.17(+0.85%) |
Jun 21, 2024 | 19.65 | 20.05 | 19.38 | 19.88 | 75,214 | +0.11(+0.55%) |
Jun 20, 2024 | 19.81 | 20.00 | 19.63 | 19.77 | 33,724 | +0.02(+0.10%) |
Jun 18, 2024 | 19.43 | 19.87 | 19.43 | 19.75 | 37,088 | +0.31(+1.59%) |
Jun 17, 2024 | 19.32 | 19.61 | 19.23 | 19.45 | 17,886 | +0.00(+0.00%) |
Jun 14, 2024 | 19.27 | 19.89 | 19.27 | 19.45 | 28,649 | -0.25(-1.26%) |
Jun 13, 2024 | 19.99 | 20.27 | 19.65 | 19.70 | 14,073 | -0.38(-1.89%) |
Jun 12, 2024 | 20.22 | 20.50 | 19.92 | 20.07 | 37,080 | +0.29(+1.46%) |
Jun 11, 2024 | 19.67 | 19.81 | 19.28 | 19.78 | 40,930 | -0.04(-0.20%) |
Jun 10, 2024 | 21.37 | 21.37 | 19.73 | 19.82 | 37,400 | -1.35(-6.40%) |
Jun 07, 2024 | 20.72 | 22.63 | 20.66 | 21.18 | 144,696 | +0.90(+4.42%) |
Jun 06, 2024 | 20.19 | 20.63 | 20.17 | 20.28 | 72,183 | -0.07(-0.34%) |
Jun 05, 2024 | 20.36 | 20.37 | 19.91 | 20.35 | 33,112 | +0.19(+0.94%) |
Jun 04, 2024 | 19.91 | 20.21 | 19.85 | 20.16 | 44,979 | +0.19(+0.95%) |