Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 22.90 | 23.07 | 22.62 | 22.87 | 44,818 | -0.01(-0.04%) |
Aug 21, 2024 | 22.91 | 22.96 | 22.64 | 22.88 | 75,532 | +0.18(+0.79%) |
Aug 20, 2024 | 22.82 | 22.82 | 22.31 | 22.70 | 55,603 | -0.12(-0.53%) |
Aug 19, 2024 | 22.59 | 22.84 | 22.48 | 22.82 | 51,343 | +0.38(+1.69%) |
Aug 16, 2024 | 22.00 | 22.57 | 22.00 | 22.44 | 192,142 | +0.33(+1.49%) |
Aug 15, 2024 | 22.03 | 22.41 | 21.93 | 22.11 | 60,012 | +0.53(+2.46%) |
Aug 14, 2024 | 22.00 | 22.00 | 21.38 | 21.58 | 61,332 | -0.28(-1.28%) |
Aug 13, 2024 | 21.72 | 21.91 | 21.37 | 21.86 | 66,950 | +0.41(+1.89%) |
Aug 12, 2024 | 21.59 | 21.87 | 20.98 | 21.45 | 66,757 | -0.01(-0.02%) |
Aug 09, 2024 | 21.68 | 21.68 | 21.24 | 21.46 | 46,007 | -0.27(-1.24%) |
Aug 08, 2024 | 21.82 | 21.83 | 21.47 | 21.73 | 48,744 | +0.20(+0.93%) |
Aug 07, 2024 | 22.24 | 22.31 | 21.45 | 21.53 | 43,195 | -0.37(-1.69%) |
Aug 06, 2024 | 21.82 | 22.19 | 21.56 | 21.90 | 78,116 | +0.05(+0.23%) |
Aug 05, 2024 | 21.75 | 22.29 | 21.38 | 21.85 | 81,842 | -1.01(-4.42%) |
Aug 02, 2024 | 23.17 | 23.26 | 22.70 | 22.86 | 96,856 | -1.31(-5.42%) |
Aug 01, 2024 | 25.40 | 25.76 | 24.05 | 24.17 | 88,914 | -1.25(-4.92%) |
Jul 31, 2024 | 25.49 | 26.29 | 22.97 | 25.42 | 115,993 | -0.09(-0.35%) |
Jul 30, 2024 | 25.64 | 25.95 | 25.20 | 25.51 | 134,709 | +0.10(+0.39%) |
Jul 29, 2024 | 26.23 | 26.23 | 25.33 | 25.41 | 66,180 | -0.81(-3.09%) |
Jul 26, 2024 | 25.44 | 26.68 | 25.29 | 26.22 | 130,632 | +1.00(+3.97%) |
Jul 25, 2024 | 24.88 | 25.74 | 24.88 | 25.22 | 104,655 | +0.54(+2.19%) |
Jul 24, 2024 | 24.77 | 25.39 | 24.61 | 24.68 | 158,492 | -0.25(-1.00%) |
Jul 23, 2024 | 23.74 | 25.00 | 23.64 | 24.93 | 113,576 | +0.87(+3.62%) |
Jul 22, 2024 | 23.64 | 24.35 | 23.32 | 24.06 | 164,046 | +0.46(+1.95%) |
Jul 19, 2024 | 23.82 | 24.29 | 23.59 | 23.60 | 53,061 | -0.19(-0.80%) |
Jul 18, 2024 | 24.15 | 24.63 | 23.57 | 23.79 | 87,364 | -0.63(-2.58%) |
Jul 17, 2024 | 24.04 | 25.00 | 22.07 | 24.42 | 159,138 | +0.12(+0.49%) |
Jul 16, 2024 | 23.50 | 24.68 | 23.20 | 24.30 | 166,716 | +1.04(+4.47%) |
Jul 15, 2024 | 23.04 | 23.41 | 22.73 | 23.26 | 103,027 | +0.51(+2.24%) |
Jul 12, 2024 | 23.23 | 23.23 | 22.68 | 22.75 | 71,988 | -0.16(-0.70%) |
Jul 11, 2024 | 21.92 | 22.93 | 21.80 | 22.91 | 117,516 | +1.29(+5.97%) |
Jul 10, 2024 | 21.25 | 21.67 | 21.11 | 21.62 | 29,537 | +0.45(+2.13%) |
Jul 09, 2024 | 20.85 | 21.21 | 20.80 | 21.17 | 11,780 | +0.29(+1.39%) |
Jul 08, 2024 | 20.83 | 21.00 | 20.69 | 20.88 | 31,413 | +0.33(+1.61%) |
Jul 05, 2024 | 21.16 | 21.20 | 20.53 | 20.55 | 44,223 | -0.69(-3.25%) |
Jul 03, 2024 | 21.50 | 21.50 | 21.00 | 21.24 | 19,434 | -0.35(-1.62%) |
Jul 02, 2024 | 21.59 | 21.70 | 21.33 | 21.59 | 44,744 | +0.08(+0.37%) |
Jul 01, 2024 | 21.83 | 21.83 | 21.31 | 21.51 | 36,323 | -0.25(-1.15%) |
Jun 28, 2024 | 21.08 | 21.79 | 21.07 | 21.76 | 288,534 | +0.74(+3.52%) |
Jun 27, 2024 | 20.56 | 21.04 | 20.49 | 21.02 | 28,536 | +0.59(+2.89%) |
Jun 26, 2024 | 20.21 | 20.74 | 20.21 | 20.43 | 38,060 | +0.07(+0.34%) |
Jun 25, 2024 | 20.06 | 20.43 | 20.06 | 20.36 | 43,216 | +0.12(+0.59%) |
Jun 24, 2024 | 20.31 | 20.56 | 20.12 | 20.24 | 29,241 | +0.20(+1.00%) |
Jun 21, 2024 | 20.27 | 20.27 | 19.88 | 20.04 | 105,846 | -0.24(-1.18%) |
Jun 20, 2024 | 20.25 | 20.52 | 20.23 | 20.28 | 16,490 | -0.14(-0.69%) |
Jun 18, 2024 | 20.34 | 20.61 | 20.28 | 20.42 | 30,272 | +0.30(+1.49%) |
Jun 17, 2024 | 19.65 | 20.12 | 19.40 | 20.12 | 25,026 | +0.40(+2.03%) |
Jun 14, 2024 | 19.94 | 20.04 | 19.62 | 19.72 | 32,315 | -0.40(-1.99%) |
Jun 13, 2024 | 20.47 | 20.47 | 19.98 | 20.12 | 21,046 | -0.41(-2.00%) |
Jun 12, 2024 | 20.94 | 21.08 | 18.97 | 20.53 | 49,193 | +0.31(+1.53%) |
Jun 11, 2024 | 20.05 | 20.26 | 19.92 | 20.22 | 41,565 | -0.05(-0.25%) |
Jun 10, 2024 | 20.43 | 20.43 | 20.09 | 20.27 | 43,643 | -0.30(-1.46%) |
Jun 07, 2024 | 20.38 | 20.74 | 20.29 | 20.57 | 31,395 | -0.03(-0.15%) |
Jun 06, 2024 | 20.49 | 20.64 | 20.34 | 20.60 | 26,540 | +0.00(+0.00%) |
Jun 05, 2024 | 20.68 | 20.68 | 20.27 | 20.60 | 26,384 | +0.03(+0.15%) |
Jun 04, 2024 | 20.58 | 20.65 | 20.26 | 20.57 | 28,205 | -0.24(-1.15%) |