Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.50 | 20.50 | 20.34 | 20.50 | 1,727 | +0.30(+1.49%) |
Aug 15, 2024 | 20.04 | 20.50 | 20.04 | 20.20 | 8,203 | -0.15(-0.74%) |
Aug 14, 2024 | 20.16 | 20.35 | 20.01 | 20.35 | 7,698 | +0.03(+0.15%) |
Aug 13, 2024 | 20.10 | 20.34 | 20.10 | 20.32 | 4,225 | +0.42(+2.11%) |
Aug 12, 2024 | 20.21 | 20.30 | 19.90 | 19.90 | 5,587 | -0.53(-2.57%) |
Aug 09, 2024 | 20.45 | 20.46 | 20.27 | 20.43 | 5,632 | -0.02(-0.07%) |
Aug 08, 2024 | 20.35 | 21.00 | 20.28 | 20.44 | 5,933 | -0.07(-0.34%) |
Aug 07, 2024 | 20.67 | 20.67 | 20.28 | 20.51 | 3,732 | +0.30(+1.48%) |
Aug 06, 2024 | 19.82 | 20.36 | 19.81 | 20.21 | 6,208 | +0.50(+2.54%) |
Aug 05, 2024 | 19.56 | 19.99 | 19.50 | 19.71 | 7,645 | -0.18(-0.90%) |
Aug 02, 2024 | 19.95 | 20.15 | 19.86 | 19.89 | 4,049 | +0.03(+0.15%) |
Aug 01, 2024 | 20.00 | 20.10 | 19.86 | 19.86 | 3,383 | -0.14(-0.70%) |
Jul 31, 2024 | 20.09 | 20.24 | 20.00 | 20.00 | 5,054 | -0.09(-0.45%) |
Jul 30, 2024 | 19.81 | 20.24 | 19.80 | 20.09 | 3,563 | +0.44(+2.24%) |
Jul 29, 2024 | 19.56 | 19.79 | 19.56 | 19.65 | 2,705 | +0.15(+0.77%) |
Jul 26, 2024 | 19.58 | 19.83 | 19.29 | 19.50 | 3,876 | +0.01(+0.05%) |
Jul 25, 2024 | 19.87 | 19.87 | 19.27 | 19.49 | 8,059 | -0.06(-0.31%) |
Jul 24, 2024 | 19.88 | 19.88 | 19.42 | 19.55 | 14,590 | -0.29(-1.44%) |
Jul 23, 2024 | 19.85 | 19.86 | 19.51 | 19.84 | 7,605 | +0.09(+0.43%) |
Jul 22, 2024 | 20.13 | 20.13 | 19.60 | 19.75 | 7,992 | -0.12(-0.60%) |
Jul 19, 2024 | 19.83 | 20.13 | 19.50 | 19.87 | 8,539 | +0.49(+2.53%) |
Jul 18, 2024 | 20.17 | 20.17 | 19.13 | 19.38 | 19,895 | -0.55(-2.76%) |
Jul 17, 2024 | 20.14 | 20.15 | 19.73 | 19.93 | 11,186 | -0.16(-0.80%) |
Jul 16, 2024 | 20.45 | 20.45 | 19.90 | 20.09 | 13,185 | -0.23(-1.13%) |
Jul 15, 2024 | 20.35 | 20.45 | 19.75 | 20.32 | 25,986 | +0.67(+3.39%) |
Jul 12, 2024 | 18.75 | 19.70 | 18.75 | 19.65 | 57,951 | +1.52(+8.40%) |
Jul 11, 2024 | 17.03 | 18.75 | 17.01 | 18.13 | 79,444 | +1.19(+7.02%) |
Jul 10, 2024 | 17.48 | 17.66 | 16.13 | 16.94 | 181,187 | -0.82(-4.62%) |
Jul 09, 2024 | 19.00 | 19.36 | 17.52 | 17.76 | 90,506 | -1.30(-6.82%) |
Jul 08, 2024 | 21.00 | 21.00 | 18.79 | 19.06 | 61,970 | -1.94(-9.24%) |
Jul 05, 2024 | 22.15 | 22.15 | 20.85 | 21.00 | 18,871 | -1.15(-5.19%) |
Jul 03, 2024 | 21.16 | 22.15 | 20.98 | 22.15 | 19,154 | +0.92(+4.33%) |
Jul 02, 2024 | 22.46 | 22.46 | 20.02 | 21.23 | 80,095 | -1.11(-4.97%) |
Jul 01, 2024 | 22.50 | 24.02 | 21.71 | 22.34 | 26,285 | -0.65(-2.82%) |
Jun 28, 2024 | 23.52 | 23.57 | 22.97 | 22.99 | 19,161 | -0.44(-1.86%) |
Jun 27, 2024 | 23.36 | 23.57 | 23.25 | 23.42 | 17,306 | +0.15(+0.67%) |
Jun 26, 2024 | 23.19 | 23.28 | 23.04 | 23.27 | 11,727 | +0.12(+0.50%) |
Jun 25, 2024 | 23.11 | 23.37 | 23.04 | 23.15 | 15,088 | +0.07(+0.29%) |
Jun 24, 2024 | 22.99 | 23.37 | 22.99 | 23.09 | 21,314 | +0.04(+0.17%) |
Jun 21, 2024 | 23.09 | 23.09 | 22.84 | 23.05 | 6,849 | +0.14(+0.59%) |
Jun 20, 2024 | 22.75 | 23.06 | 22.75 | 22.91 | 9,748 | +0.16(+0.72%) |
Jun 18, 2024 | 22.58 | 23.22 | 22.58 | 22.75 | 13,160 | -0.05(-0.21%) |
Jun 17, 2024 | 22.54 | 22.95 | 22.54 | 22.80 | 9,444 | +0.42(+1.86%) |
Jun 14, 2024 | 22.48 | 22.65 | 22.36 | 22.38 | 10,908 | -0.14(-0.60%) |
Jun 13, 2024 | 22.84 | 22.84 | 22.27 | 22.51 | 13,681 | -0.09(-0.39%) |
Jun 12, 2024 | 22.47 | 22.99 | 22.47 | 22.60 | 7,750 | +0.12(+0.52%) |
Jun 11, 2024 | 22.69 | 22.84 | 22.27 | 22.49 | 43,125 | +0.06(+0.26%) |
Jun 10, 2024 | 22.87 | 23.13 | 22.43 | 22.43 | 68,258 | -0.60(-2.61%) |
Jun 07, 2024 | 22.99 | 23.04 | 22.80 | 23.03 | 3,417 | +0.12(+0.51%) |
Jun 06, 2024 | 22.75 | 22.92 | 22.72 | 22.91 | 7,880 | +0.43(+1.89%) |
Jun 05, 2024 | 22.49 | 22.74 | 22.44 | 22.49 | 24,829 | +0.23(+1.04%) |
Jun 04, 2024 | 22.26 | 22.26 | 22.04 | 22.25 | 14,473 | -0.01(-0.04%) |