Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 20.00 | 20.04 | 19.81 | 19.90 | 109,345 | +0.07(+0.35%) |
Aug 20, 2024 | 20.08 | 20.08 | 19.79 | 19.83 | 147,923 | -0.16(-0.80%) |
Aug 19, 2024 | 19.81 | 20.01 | 19.45 | 19.99 | 104,758 | +0.36(+1.83%) |
Aug 16, 2024 | 19.61 | 19.95 | 19.47 | 19.63 | 78,245 | +0.02(+0.10%) |
Aug 15, 2024 | 19.48 | 19.84 | 19.42 | 19.61 | 97,556 | +0.39(+2.03%) |
Aug 14, 2024 | 19.05 | 19.31 | 18.60 | 19.22 | 74,149 | +0.10(+0.52%) |
Aug 13, 2024 | 18.69 | 19.13 | 18.48 | 19.12 | 113,492 | +0.65(+3.52%) |
Aug 12, 2024 | 18.96 | 19.00 | 18.35 | 18.47 | 139,388 | -0.46(-2.43%) |
Aug 09, 2024 | 18.56 | 19.01 | 18.04 | 18.93 | 205,465 | +0.40(+2.16%) |
Aug 08, 2024 | 18.55 | 18.81 | 18.33 | 18.53 | 141,957 | -0.14(-0.75%) |
Aug 07, 2024 | 19.40 | 19.52 | 18.28 | 18.67 | 194,596 | -1.79(-8.75%) |
Aug 06, 2024 | 20.43 | 20.67 | 20.09 | 20.46 | 137,713 | -0.14(-0.68%) |
Aug 05, 2024 | 21.19 | 21.19 | 20.31 | 20.60 | 122,797 | -1.04(-4.81%) |
Aug 02, 2024 | 21.24 | 21.78 | 21.24 | 21.64 | 160,661 | -0.23(-1.05%) |
Aug 01, 2024 | 22.42 | 22.42 | 21.67 | 21.87 | 120,429 | -0.54(-2.41%) |
Jul 31, 2024 | 22.35 | 22.78 | 22.04 | 22.41 | 136,868 | -0.04(-0.18%) |
Jul 30, 2024 | 21.98 | 22.52 | 21.91 | 22.45 | 69,477 | +0.62(+2.84%) |
Jul 29, 2024 | 21.95 | 22.24 | 21.73 | 21.83 | 69,697 | -0.23(-1.04%) |
Jul 26, 2024 | 22.15 | 22.47 | 22.00 | 22.06 | 94,131 | +0.10(+0.46%) |
Jul 25, 2024 | 21.69 | 22.21 | 21.69 | 21.96 | 70,584 | +0.36(+1.67%) |
Jul 24, 2024 | 21.71 | 21.95 | 21.55 | 21.60 | 73,833 | -0.11(-0.51%) |
Jul 23, 2024 | 21.45 | 21.93 | 21.45 | 21.71 | 86,416 | +0.25(+1.16%) |
Jul 22, 2024 | 21.40 | 21.61 | 21.29 | 21.46 | 61,751 | -0.05(-0.23%) |
Jul 19, 2024 | 22.44 | 22.44 | 21.45 | 21.51 | 97,669 | -0.92(-4.10%) |
Jul 18, 2024 | 22.31 | 22.89 | 21.98 | 22.43 | 106,001 | -0.05(-0.22%) |
Jul 17, 2024 | 21.89 | 22.58 | 21.62 | 22.48 | 95,577 | +0.47(+2.14%) |
Jul 16, 2024 | 21.81 | 22.12 | 21.70 | 22.01 | 98,797 | +0.36(+1.66%) |
Jul 15, 2024 | 21.49 | 21.79 | 21.36 | 21.65 | 130,518 | +0.35(+1.64%) |
Jul 12, 2024 | 21.29 | 21.50 | 21.11 | 21.30 | 85,761 | +0.20(+0.95%) |
Jul 11, 2024 | 20.84 | 21.25 | 20.58 | 21.10 | 95,737 | +0.53(+2.58%) |
Jul 10, 2024 | 20.50 | 20.60 | 20.34 | 20.57 | 64,674 | +0.14(+0.69%) |
Jul 09, 2024 | 20.44 | 20.59 | 20.35 | 20.43 | 102,274 | -0.15(-0.73%) |
Jul 08, 2024 | 20.65 | 20.94 | 20.46 | 20.58 | 86,492 | +0.11(+0.54%) |
Jul 05, 2024 | 20.76 | 20.76 | 20.31 | 20.47 | 129,561 | -0.38(-1.82%) |
Jul 03, 2024 | 21.32 | 21.32 | 20.83 | 20.85 | 40,483 | -0.45(-2.11%) |
Jul 02, 2024 | 21.22 | 21.33 | 21.09 | 21.30 | 52,711 | +0.16(+0.76%) |
Jul 01, 2024 | 21.57 | 21.93 | 21.09 | 21.14 | 108,048 | -0.35(-1.63%) |
Jun 28, 2024 | 21.19 | 21.75 | 20.91 | 21.49 | 478,927 | +0.48(+2.28%) |
Jun 27, 2024 | 20.91 | 21.04 | 20.77 | 21.01 | 56,861 | +0.10(+0.48%) |
Jun 26, 2024 | 20.79 | 20.93 | 20.42 | 20.91 | 93,286 | +0.12(+0.58%) |
Jun 25, 2024 | 20.88 | 20.95 | 20.67 | 20.79 | 311,501 | -0.11(-0.53%) |
Jun 24, 2024 | 21.30 | 21.48 | 20.71 | 20.90 | 295,085 | -0.27(-1.28%) |
Jun 21, 2024 | 21.42 | 21.49 | 21.03 | 21.17 | 523,718 | -0.20(-0.94%) |
Jun 20, 2024 | 21.16 | 21.62 | 21.02 | 21.37 | 272,249 | +0.13(+0.61%) |
Jun 18, 2024 | 21.25 | 21.76 | 21.17 | 21.24 | 282,215 | -0.08(-0.38%) |
Jun 17, 2024 | 20.58 | 21.39 | 20.47 | 21.32 | 143,450 | +0.75(+3.65%) |
Jun 14, 2024 | 20.95 | 20.95 | 20.41 | 20.57 | 103,431 | -0.49(-2.33%) |
Jun 13, 2024 | 21.20 | 21.20 | 20.67 | 21.06 | 103,339 | -0.21(-0.99%) |
Jun 12, 2024 | 21.55 | 21.69 | 21.18 | 21.27 | 126,039 | -0.08(-0.37%) |
Jun 11, 2024 | 21.72 | 21.72 | 20.99 | 21.35 | 138,507 | -0.38(-1.75%) |
Jun 10, 2024 | 21.21 | 21.78 | 20.93 | 21.73 | 149,233 | +0.38(+1.78%) |
Jun 07, 2024 | 21.17 | 21.46 | 20.94 | 21.35 | 100,552 | +0.12(+0.57%) |
Jun 06, 2024 | 21.32 | 21.49 | 21.01 | 21.23 | 86,248 | -0.17(-0.79%) |
Jun 05, 2024 | 21.86 | 21.86 | 21.31 | 21.40 | 71,732 | -0.40(-1.83%) |
Jun 04, 2024 | 22.13 | 22.42 | 21.72 | 21.80 | 155,511 | -0.32(-1.45%) |