Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 22.73 | 22.98 | 22.67 | 22.75 | 254,743 | -0.09(-0.39%) |
Aug 16, 2024 | 22.79 | 23.11 | 22.65 | 22.84 | 179,967 | +0.07(+0.31%) |
Aug 15, 2024 | 22.94 | 23.08 | 22.67 | 22.77 | 259,723 | +0.18(+0.80%) |
Aug 14, 2024 | 22.63 | 22.71 | 22.32 | 22.59 | 209,304 | +0.07(+0.31%) |
Aug 13, 2024 | 22.61 | 22.69 | 22.34 | 22.52 | 241,291 | +0.14(+0.63%) |
Aug 12, 2024 | 22.45 | 22.58 | 22.17 | 22.38 | 266,731 | -0.17(-0.75%) |
Aug 09, 2024 | 22.67 | 22.98 | 22.22 | 22.55 | 289,373 | -0.23(-1.01%) |
Aug 08, 2024 | 22.36 | 22.79 | 22.25 | 22.78 | 374,246 | +0.75(+3.40%) |
Aug 07, 2024 | 23.13 | 23.41 | 21.90 | 22.03 | 355,972 | -0.92(-4.01%) |
Aug 06, 2024 | 22.91 | 23.46 | 22.65 | 22.95 | 423,980 | -0.01(-0.04%) |
Aug 05, 2024 | 22.62 | 23.00 | 22.00 | 22.96 | 532,849 | -1.01(-4.21%) |
Aug 02, 2024 | 23.84 | 24.20 | 23.44 | 23.97 | 418,424 | -0.62(-2.52%) |
Aug 01, 2024 | 25.62 | 26.40 | 24.15 | 24.59 | 613,563 | -0.20(-0.81%) |
Jul 31, 2024 | 25.19 | 25.28 | 24.57 | 24.79 | 535,439 | -0.46(-1.82%) |
Jul 30, 2024 | 25.00 | 25.35 | 24.75 | 25.25 | 387,911 | +0.46(+1.86%) |
Jul 29, 2024 | 24.90 | 25.05 | 24.53 | 24.79 | 312,370 | +0.00(+0.00%) |
Jul 26, 2024 | 24.66 | 25.02 | 24.40 | 24.79 | 426,849 | +0.59(+2.44%) |
Jul 25, 2024 | 24.12 | 24.50 | 24.00 | 24.20 | 386,634 | +0.15(+0.62%) |
Jul 24, 2024 | 23.96 | 24.52 | 23.79 | 24.05 | 401,604 | -0.01(-0.04%) |
Jul 23, 2024 | 23.73 | 24.35 | 23.43 | 24.06 | 471,926 | +0.25(+1.05%) |
Jul 22, 2024 | 23.51 | 23.83 | 23.18 | 23.81 | 385,327 | +0.35(+1.49%) |
Jul 19, 2024 | 23.55 | 23.82 | 23.43 | 23.46 | 310,134 | -0.06(-0.26%) |
Jul 18, 2024 | 23.21 | 23.81 | 23.21 | 23.52 | 471,294 | +0.18(+0.77%) |
Jul 17, 2024 | 23.21 | 23.90 | 23.17 | 23.34 | 491,565 | +0.13(+0.56%) |
Jul 16, 2024 | 22.26 | 23.37 | 22.22 | 23.21 | 600,842 | +1.20(+5.45%) |
Jul 15, 2024 | 21.94 | 22.37 | 21.76 | 22.01 | 537,009 | +0.31(+1.43%) |
Jul 12, 2024 | 21.80 | 21.97 | 21.68 | 21.70 | 417,055 | +0.17(+0.79%) |
Jul 11, 2024 | 21.33 | 21.68 | 21.23 | 21.53 | 306,534 | +0.61(+2.92%) |
Jul 10, 2024 | 21.04 | 21.07 | 20.70 | 20.92 | 242,808 | -0.03(-0.14%) |
Jul 09, 2024 | 21.39 | 21.42 | 20.88 | 20.95 | 306,651 | -0.49(-2.29%) |
Jul 08, 2024 | 21.52 | 21.61 | 21.35 | 21.44 | 412,687 | +0.08(+0.37%) |
Jul 05, 2024 | 21.26 | 21.64 | 21.26 | 21.36 | 263,550 | +0.06(+0.28%) |
Jul 03, 2024 | 21.22 | 21.36 | 21.06 | 21.30 | 168,582 | +0.19(+0.90%) |
Jul 02, 2024 | 20.75 | 21.22 | 20.74 | 21.11 | 453,738 | +0.33(+1.59%) |
Jul 01, 2024 | 21.39 | 21.51 | 20.32 | 20.78 | 678,286 | -0.64(-2.99%) |
Jun 28, 2024 | 20.90 | 21.78 | 20.90 | 21.42 | 1,945,342 | +0.46(+2.19%) |
Jun 27, 2024 | 21.19 | 21.19 | 20.85 | 20.96 | 272,158 | -0.10(-0.47%) |
Jun 26, 2024 | 20.73 | 21.14 | 20.60 | 21.06 | 350,963 | +0.25(+1.20%) |
Jun 25, 2024 | 20.98 | 21.00 | 20.73 | 20.81 | 314,049 | -0.22(-1.05%) |
Jun 24, 2024 | 20.84 | 21.32 | 20.80 | 21.03 | 351,238 | +0.15(+0.72%) |
Jun 21, 2024 | 20.57 | 20.99 | 20.52 | 20.88 | 2,233,788 | +0.33(+1.61%) |
Jun 20, 2024 | 20.43 | 20.75 | 20.23 | 20.55 | 427,254 | -0.05(-0.24%) |
Jun 18, 2024 | 20.68 | 20.78 | 20.51 | 20.60 | 368,146 | +0.00(+0.00%) |
Jun 17, 2024 | 20.63 | 20.71 | 20.23 | 20.60 | 545,604 | -0.14(-0.68%) |
Jun 14, 2024 | 21.03 | 21.03 | 20.60 | 20.74 | 315,734 | -0.49(-2.31%) |
Jun 13, 2024 | 21.29 | 21.43 | 20.84 | 21.23 | 363,710 | -0.32(-1.48%) |
Jun 12, 2024 | 21.62 | 21.78 | 21.40 | 21.55 | 350,863 | +0.20(+0.94%) |
Jun 11, 2024 | 21.51 | 21.72 | 21.28 | 21.35 | 419,177 | -0.16(-0.74%) |
Jun 10, 2024 | 21.56 | 21.89 | 21.16 | 21.51 | 330,660 | -0.13(-0.60%) |
Jun 07, 2024 | 21.75 | 21.83 | 21.37 | 21.64 | 352,621 | -0.22(-1.01%) |
Jun 06, 2024 | 21.89 | 22.08 | 21.75 | 21.86 | 449,642 | -0.19(-0.86%) |
Jun 05, 2024 | 22.33 | 22.33 | 21.91 | 22.05 | 362,186 | -0.30(-1.34%) |
Jun 04, 2024 | 22.60 | 22.62 | 22.09 | 22.35 | 337,809 | -0.24(-1.06%) |