Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 22.65 | 22.69 | 22.44 | 22.54 | 422,915 | +0.17(+0.76%) |
Aug 23, 2024 | 21.96 | 22.41 | 21.88 | 22.37 | 507,639 | +0.52(+2.38%) |
Aug 22, 2024 | 21.75 | 21.89 | 21.64 | 21.85 | 442,453 | +0.13(+0.60%) |
Aug 21, 2024 | 21.55 | 21.73 | 21.39 | 21.72 | 705,209 | +0.28(+1.31%) |
Aug 20, 2024 | 21.50 | 21.57 | 21.30 | 21.44 | 512,136 | -0.06(-0.28%) |
Aug 19, 2024 | 21.32 | 21.60 | 21.32 | 21.50 | 462,720 | +0.12(+0.56%) |
Aug 16, 2024 | 21.62 | 21.75 | 21.23 | 21.38 | 1,024,365 | -0.23(-1.06%) |
Aug 15, 2024 | 21.48 | 21.78 | 21.33 | 21.61 | 969,811 | +0.36(+1.69%) |
Aug 14, 2024 | 21.41 | 21.41 | 21.16 | 21.25 | 751,864 | -0.07(-0.33%) |
Aug 13, 2024 | 21.43 | 21.43 | 21.17 | 21.32 | 381,899 | +0.02(+0.09%) |
Aug 12, 2024 | 21.48 | 21.56 | 21.16 | 21.30 | 529,097 | -0.25(-1.16%) |
Aug 09, 2024 | 21.38 | 21.60 | 21.32 | 21.55 | 583,175 | +0.12(+0.56%) |
Aug 08, 2024 | 21.43 | 21.64 | 21.26 | 21.43 | 1,098,827 | +0.24(+1.13%) |
Aug 07, 2024 | 21.58 | 21.73 | 21.17 | 21.19 | 798,684 | -0.22(-1.03%) |
Aug 06, 2024 | 20.79 | 21.58 | 20.67 | 21.41 | 1,198,222 | +0.61(+2.93%) |
Aug 05, 2024 | 20.81 | 21.18 | 20.64 | 20.80 | 1,194,047 | -0.68(-3.17%) |
Aug 02, 2024 | 21.27 | 21.66 | 21.09 | 21.48 | 1,739,070 | -0.18(-0.83%) |
Aug 01, 2024 | 21.77 | 21.91 | 21.35 | 21.66 | 1,884,449 | +0.02(+0.09%) |
Jul 31, 2024 | 21.58 | 22.51 | 21.32 | 21.64 | 1,908,244 | +0.34(+1.60%) |
Jul 30, 2024 | 20.71 | 21.34 | 20.49 | 21.30 | 1,241,409 | +0.73(+3.55%) |
Jul 29, 2024 | 20.52 | 20.64 | 20.30 | 20.57 | 799,464 | +0.13(+0.64%) |
Jul 26, 2024 | 20.10 | 20.48 | 19.94 | 20.44 | 860,611 | +0.55(+2.77%) |
Jul 25, 2024 | 20.14 | 20.35 | 19.75 | 19.89 | 948,557 | -0.20(-1.00%) |
Jul 24, 2024 | 20.23 | 20.40 | 19.99 | 20.09 | 871,306 | -0.21(-1.03%) |
Jul 23, 2024 | 20.27 | 20.45 | 20.12 | 20.30 | 672,682 | +0.00(+0.00%) |
Jul 22, 2024 | 20.08 | 20.39 | 19.91 | 20.30 | 502,083 | +0.27(+1.35%) |
Jul 19, 2024 | 20.02 | 20.12 | 19.91 | 20.03 | 637,934 | +0.05(+0.25%) |
Jul 18, 2024 | 19.96 | 20.30 | 19.83 | 19.98 | 790,603 | -0.08(-0.40%) |
Jul 17, 2024 | 19.84 | 20.17 | 19.83 | 20.06 | 664,463 | +0.18(+0.91%) |
Jul 16, 2024 | 19.58 | 19.93 | 19.57 | 19.88 | 752,638 | +0.46(+2.37%) |
Jul 15, 2024 | 19.37 | 19.44 | 19.16 | 19.42 | 883,431 | +0.23(+1.20%) |
Jul 12, 2024 | 19.24 | 19.34 | 19.05 | 19.19 | 1,000,199 | +0.12(+0.63%) |
Jul 11, 2024 | 19.00 | 19.31 | 19.00 | 19.07 | 1,000,400 | +0.23(+1.22%) |
Jul 10, 2024 | 18.62 | 18.86 | 18.55 | 18.84 | 753,298 | +0.35(+1.89%) |
Jul 09, 2024 | 18.42 | 18.54 | 18.40 | 18.49 | 944,516 | +0.04(+0.22%) |
Jul 08, 2024 | 18.43 | 18.55 | 18.41 | 18.45 | 829,630 | +0.12(+0.65%) |
Jul 05, 2024 | 18.20 | 18.39 | 18.14 | 18.33 | 467,267 | +0.10(+0.55%) |
Jul 03, 2024 | 18.31 | 18.39 | 18.21 | 18.23 | 268,247 | +0.00(+0.00%) |
Jul 02, 2024 | 18.11 | 18.27 | 18.04 | 18.23 | 622,807 | +0.16(+0.89%) |
Jul 01, 2024 | 17.88 | 18.09 | 17.72 | 18.07 | 1,014,392 | +0.15(+0.84%) |
Jun 28, 2024 | 17.67 | 17.97 | 17.54 | 17.92 | 1,921,889 | +0.40(+2.28%) |
Jun 27, 2024 | 17.32 | 17.56 | 17.25 | 17.52 | 917,816 | +0.25(+1.43%) |
Jun 26, 2024 | 17.14 | 17.29 | 16.99 | 17.27 | 581,064 | +0.19(+1.10%) |
Jun 25, 2024 | 17.41 | 17.42 | 16.97 | 17.08 | 840,173 | -0.36(-2.04%) |
Jun 24, 2024 | 17.16 | 17.52 | 17.16 | 17.44 | 712,826 | +0.27(+1.56%) |
Jun 21, 2024 | 17.20 | 17.38 | 17.10 | 17.17 | 2,494,870 | +0.06(+0.35%) |
Jun 20, 2024 | 16.94 | 17.21 | 16.89 | 17.11 | 1,008,823 | +0.06(+0.35%) |
Jun 18, 2024 | 17.30 | 17.30 | 16.96 | 17.05 | 1,018,934 | -0.15(-0.86%) |
Jun 17, 2024 | 17.08 | 17.28 | 16.97 | 17.20 | 775,057 | +0.08(+0.46%) |
Jun 14, 2024 | 17.01 | 17.19 | 16.97 | 17.12 | 1,172,768 | +0.00(+0.00%) |
Jun 13, 2024 | 16.92 | 17.17 | 16.83 | 17.12 | 530,179 | +0.22(+1.29%) |
Jun 12, 2024 | 17.19 | 17.41 | 16.91 | 16.91 | 630,087 | +0.19(+1.13%) |
Jun 11, 2024 | 16.70 | 16.87 | 16.63 | 16.72 | 700,685 | -0.04(-0.24%) |
Jun 10, 2024 | 16.66 | 16.79 | 16.36 | 16.76 | 708,832 | -0.10(-0.59%) |
Jun 07, 2024 | 16.93 | 17.12 | 16.80 | 16.86 | 919,237 | -0.31(-1.79%) |
Jun 06, 2024 | 17.04 | 17.25 | 17.00 | 17.16 | 430,549 | +0.04(+0.23%) |
Jun 05, 2024 | 17.24 | 17.24 | 16.96 | 17.12 | 509,805 | -0.08(-0.46%) |
Jun 04, 2024 | 17.29 | 17.38 | 17.20 | 17.20 | 777,590 | -0.11(-0.63%) |