Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.27 | 23.88 | 23.27 | 23.56 | 547,765 | +0.18(+0.77%) |
Aug 15, 2024 | 23.45 | 23.86 | 23.31 | 23.38 | 469,877 | +0.28(+1.21%) |
Aug 14, 2024 | 23.41 | 23.44 | 22.94 | 23.10 | 444,553 | -0.15(-0.65%) |
Aug 13, 2024 | 23.22 | 23.28 | 22.78 | 23.25 | 325,106 | +0.29(+1.26%) |
Aug 12, 2024 | 23.53 | 23.84 | 22.92 | 22.96 | 410,990 | -0.37(-1.59%) |
Aug 09, 2024 | 23.31 | 23.41 | 23.10 | 23.33 | 411,441 | +0.09(+0.39%) |
Aug 08, 2024 | 23.27 | 23.32 | 23.07 | 23.24 | 400,079 | +0.34(+1.48%) |
Aug 07, 2024 | 23.34 | 23.52 | 22.88 | 22.90 | 338,029 | -0.16(-0.69%) |
Aug 06, 2024 | 22.98 | 23.40 | 22.79 | 23.06 | 465,545 | +0.07(+0.30%) |
Aug 05, 2024 | 22.54 | 23.26 | 22.06 | 22.99 | 643,121 | -0.47(-2.00%) |
Aug 02, 2024 | 23.43 | 23.60 | 23.06 | 23.46 | 625,505 | -0.65(-2.70%) |
Aug 01, 2024 | 25.03 | 25.14 | 23.98 | 24.11 | 953,759 | -0.93(-3.71%) |
Jul 31, 2024 | 25.25 | 25.42 | 24.90 | 25.04 | 833,649 | -0.22(-0.87%) |
Jul 30, 2024 | 25.46 | 25.58 | 25.10 | 25.26 | 814,936 | +0.05(+0.20%) |
Jul 29, 2024 | 25.52 | 25.79 | 24.98 | 25.21 | 907,189 | -0.89(-3.41%) |
Jul 26, 2024 | 25.68 | 26.18 | 24.62 | 26.10 | 1,146,598 | +0.98(+3.90%) |
Jul 25, 2024 | 24.48 | 25.37 | 24.30 | 25.12 | 1,076,300 | +0.81(+3.33%) |
Jul 24, 2024 | 24.80 | 25.05 | 24.25 | 24.31 | 801,987 | -0.56(-2.25%) |
Jul 23, 2024 | 24.41 | 25.16 | 24.39 | 24.87 | 680,225 | +0.13(+0.53%) |
Jul 22, 2024 | 24.14 | 24.75 | 23.83 | 24.74 | 733,921 | +0.47(+1.94%) |
Jul 19, 2024 | 24.13 | 24.69 | 24.13 | 24.27 | 859,901 | +0.00(+0.00%) |
Jul 18, 2024 | 24.56 | 25.05 | 24.21 | 24.27 | 1,159,052 | -0.45(-1.82%) |
Jul 17, 2024 | 23.94 | 24.77 | 23.84 | 24.72 | 1,463,584 | +0.52(+2.15%) |
Jul 16, 2024 | 23.41 | 24.27 | 22.96 | 24.20 | 1,115,592 | +0.92(+3.95%) |
Jul 15, 2024 | 22.70 | 23.35 | 22.69 | 23.28 | 813,894 | +0.84(+3.74%) |
Jul 12, 2024 | 22.18 | 22.54 | 22.00 | 22.44 | 953,671 | +0.37(+1.68%) |
Jul 11, 2024 | 21.92 | 22.14 | 21.79 | 22.07 | 797,056 | +0.48(+2.22%) |
Jul 10, 2024 | 21.02 | 21.59 | 20.95 | 21.59 | 773,885 | +0.59(+2.81%) |
Jul 09, 2024 | 20.57 | 21.04 | 20.46 | 21.00 | 628,542 | +0.35(+1.69%) |
Jul 08, 2024 | 20.74 | 20.94 | 20.59 | 20.65 | 798,152 | +0.10(+0.49%) |
Jul 05, 2024 | 20.52 | 20.60 | 20.28 | 20.55 | 1,738,072 | +0.03(+0.15%) |
Jul 03, 2024 | 20.95 | 20.96 | 20.49 | 20.52 | 637,179 | -0.32(-1.54%) |
Jul 02, 2024 | 20.62 | 20.95 | 20.62 | 20.84 | 499,855 | +0.17(+0.82%) |
Jul 01, 2024 | 20.69 | 20.98 | 20.57 | 20.67 | 783,866 | -0.09(-0.43%) |
Jun 28, 2024 | 20.60 | 20.90 | 20.56 | 20.76 | 1,976,204 | +0.29(+1.42%) |
Jun 27, 2024 | 20.22 | 20.56 | 20.12 | 20.47 | 568,638 | +0.18(+0.89%) |
Jun 26, 2024 | 20.12 | 20.33 | 20.03 | 20.29 | 427,374 | +0.04(+0.20%) |
Jun 25, 2024 | 20.30 | 20.52 | 20.25 | 20.25 | 727,702 | -0.24(-1.17%) |
Jun 24, 2024 | 20.12 | 20.73 | 20.07 | 20.49 | 537,072 | +0.44(+2.19%) |
Jun 21, 2024 | 20.20 | 20.20 | 19.89 | 20.05 | 1,906,962 | -0.10(-0.50%) |
Jun 20, 2024 | 19.95 | 20.24 | 19.91 | 20.15 | 481,844 | +0.10(+0.50%) |
Jun 18, 2024 | 20.00 | 20.30 | 19.99 | 20.05 | 475,065 | +0.02(+0.10%) |
Jun 17, 2024 | 19.65 | 20.06 | 19.63 | 20.03 | 586,112 | +0.37(+1.88%) |
Jun 14, 2024 | 19.76 | 19.82 | 19.54 | 19.66 | 372,180 | -0.26(-1.31%) |
Jun 13, 2024 | 20.12 | 20.20 | 19.71 | 19.92 | 463,928 | -0.30(-1.48%) |
Jun 12, 2024 | 20.56 | 20.58 | 20.06 | 20.22 | 541,513 | +0.45(+2.28%) |
Jun 11, 2024 | 19.67 | 19.78 | 19.49 | 19.77 | 448,325 | -0.02(-0.10%) |
Jun 10, 2024 | 19.76 | 19.89 | 19.48 | 19.79 | 579,641 | -0.16(-0.80%) |
Jun 07, 2024 | 19.98 | 20.07 | 19.86 | 19.95 | 335,855 | -0.11(-0.55%) |
Jun 06, 2024 | 20.10 | 20.18 | 19.90 | 20.06 | 437,434 | +0.01(+0.05%) |
Jun 05, 2024 | 20.00 | 20.06 | 19.83 | 20.05 | 429,684 | +0.19(+0.96%) |
Jun 04, 2024 | 19.83 | 20.00 | 19.78 | 19.86 | 516,614 | -0.21(-1.05%) |