Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 21.99 | 22.07 | 21.64 | 21.95 | 20,438 | +0.14(+0.64%) |
Aug 20, 2024 | 22.04 | 22.04 | 21.73 | 21.81 | 22,637 | -0.17(-0.77%) |
Aug 19, 2024 | 21.95 | 22.14 | 21.87 | 21.98 | 44,332 | +0.07(+0.32%) |
Aug 16, 2024 | 21.51 | 21.95 | 21.51 | 21.91 | 40,250 | +0.42(+1.95%) |
Aug 15, 2024 | 21.49 | 22.04 | 21.43 | 21.49 | 52,185 | +0.34(+1.61%) |
Aug 14, 2024 | 21.41 | 21.44 | 21.08 | 21.15 | 20,151 | -0.12(-0.56%) |
Aug 13, 2024 | 21.19 | 21.29 | 20.89 | 21.27 | 29,257 | +0.28(+1.33%) |
Aug 12, 2024 | 21.23 | 21.35 | 20.88 | 20.99 | 37,379 | -0.06(-0.29%) |
Aug 09, 2024 | 20.97 | 21.09 | 20.81 | 21.05 | 69,485 | +0.06(+0.29%) |
Aug 08, 2024 | 20.91 | 20.99 | 20.81 | 20.99 | 27,887 | +0.25(+1.21%) |
Aug 07, 2024 | 20.99 | 21.09 | 20.68 | 20.74 | 40,661 | -0.21(-1.00%) |
Aug 06, 2024 | 20.82 | 21.10 | 20.75 | 20.95 | 26,500 | +0.20(+0.96%) |
Aug 05, 2024 | 20.73 | 21.00 | 20.52 | 20.75 | 56,885 | -0.69(-3.22%) |
Aug 02, 2024 | 21.29 | 21.80 | 21.18 | 21.44 | 50,105 | -0.57(-2.59%) |
Aug 01, 2024 | 22.86 | 22.86 | 21.70 | 22.01 | 65,105 | -0.77(-3.38%) |
Jul 31, 2024 | 22.88 | 23.23 | 22.42 | 22.78 | 60,156 | -0.02(-0.09%) |
Jul 30, 2024 | 22.51 | 22.94 | 22.09 | 22.80 | 89,552 | +0.29(+1.29%) |
Jul 29, 2024 | 23.16 | 23.16 | 22.50 | 22.51 | 38,393 | -0.52(-2.26%) |
Jul 26, 2024 | 23.05 | 23.16 | 22.58 | 23.03 | 51,230 | +0.21(+0.92%) |
Jul 25, 2024 | 22.09 | 22.95 | 22.09 | 22.82 | 74,166 | +0.76(+3.45%) |
Jul 24, 2024 | 22.31 | 22.47 | 21.79 | 22.06 | 77,738 | -0.43(-1.91%) |
Jul 23, 2024 | 21.34 | 22.49 | 21.31 | 22.49 | 117,900 | +1.35(+6.39%) |
Jul 22, 2024 | 20.59 | 21.22 | 20.21 | 21.14 | 118,634 | +0.67(+3.27%) |
Jul 19, 2024 | 20.62 | 20.80 | 20.26 | 20.47 | 44,344 | -0.09(-0.44%) |
Jul 18, 2024 | 20.71 | 21.10 | 20.48 | 20.56 | 49,631 | -0.31(-1.49%) |
Jul 17, 2024 | 20.60 | 20.99 | 20.60 | 20.87 | 81,756 | +0.19(+0.92%) |
Jul 16, 2024 | 19.91 | 20.73 | 19.74 | 20.68 | 110,411 | +0.93(+4.71%) |
Jul 15, 2024 | 19.19 | 19.85 | 19.15 | 19.75 | 67,851 | +0.64(+3.35%) |
Jul 12, 2024 | 18.86 | 19.20 | 18.75 | 19.11 | 42,529 | +0.27(+1.43%) |
Jul 11, 2024 | 18.26 | 18.84 | 17.94 | 18.84 | 71,383 | +0.72(+3.97%) |
Jul 10, 2024 | 18.04 | 18.14 | 18.04 | 18.12 | 23,891 | +0.11(+0.61%) |
Jul 09, 2024 | 18.00 | 18.04 | 17.93 | 18.01 | 17,496 | +0.02(+0.11%) |
Jul 08, 2024 | 17.63 | 18.05 | 17.63 | 17.99 | 29,401 | +0.51(+2.92%) |
Jul 05, 2024 | 17.96 | 17.96 | 17.41 | 17.48 | 48,721 | -0.50(-2.78%) |
Jul 03, 2024 | 17.76 | 17.98 | 17.76 | 17.98 | 29,017 | +0.16(+0.89%) |
Jul 02, 2024 | 17.85 | 17.89 | 17.02 | 17.82 | 75,122 | +0.07(+0.39%) |
Jul 01, 2024 | 17.82 | 17.89 | 17.61 | 17.75 | 64,458 | +0.03(+0.17%) |
Jun 28, 2024 | 17.47 | 17.74 | 17.34 | 17.72 | 235,913 | +0.40(+2.30%) |
Jun 27, 2024 | 17.37 | 17.40 | 17.25 | 17.32 | 18,169 | +0.02(+0.12%) |
Jun 26, 2024 | 17.23 | 17.35 | 17.17 | 17.30 | 18,632 | -0.02(-0.11%) |
Jun 25, 2024 | 17.25 | 17.40 | 17.17 | 17.32 | 26,351 | +0.12(+0.69%) |
Jun 24, 2024 | 16.85 | 17.25 | 16.85 | 17.20 | 19,864 | +0.36(+2.13%) |
Jun 21, 2024 | 16.86 | 17.01 | 16.78 | 16.85 | 46,823 | -0.02(-0.12%) |
Jun 20, 2024 | 16.60 | 16.98 | 16.60 | 16.87 | 36,393 | +0.18(+1.07%) |
Jun 18, 2024 | 16.94 | 17.02 | 16.68 | 16.69 | 32,827 | -0.31(-1.81%) |
Jun 17, 2024 | 16.71 | 17.00 | 16.54 | 17.00 | 17,651 | +0.31(+1.85%) |
Jun 14, 2024 | 16.85 | 16.85 | 16.64 | 16.69 | 33,322 | -0.18(-1.06%) |
Jun 13, 2024 | 17.01 | 17.01 | 16.82 | 16.87 | 13,251 | -0.06(-0.35%) |
Jun 12, 2024 | 16.97 | 17.26 | 16.72 | 16.93 | 22,162 | +0.23(+1.37%) |
Jun 11, 2024 | 16.82 | 16.87 | 16.64 | 16.70 | 16,512 | -0.22(-1.29%) |
Jun 10, 2024 | 16.78 | 16.95 | 16.68 | 16.92 | 21,631 | +0.06(+0.35%) |
Jun 07, 2024 | 16.86 | 17.00 | 16.77 | 16.86 | 38,386 | +0.00(+0.00%) |
Jun 06, 2024 | 16.85 | 16.96 | 16.76 | 16.86 | 41,343 | +0.01(+0.06%) |
Jun 05, 2024 | 16.77 | 16.86 | 16.75 | 16.85 | 14,835 | +0.18(+1.07%) |
Jun 04, 2024 | 16.76 | 16.76 | 16.61 | 16.67 | 28,289 | -0.17(-1.00%) |