Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 21.30 | 21.36 | 20.94 | 21.25 | 41,391 | +0.21(+1.00%) |
Aug 21, 2024 | 20.85 | 21.29 | 20.84 | 21.04 | 6,384 | +0.07(+0.33%) |
Aug 20, 2024 | 20.85 | 21.14 | 20.85 | 20.97 | 35,711 | +0.15(+0.72%) |
Aug 19, 2024 | 21.15 | 21.15 | 20.75 | 20.82 | 24,340 | -0.28(-1.33%) |
Aug 16, 2024 | 21.50 | 21.50 | 20.93 | 21.10 | 29,062 | -0.16(-0.75%) |
Aug 15, 2024 | 21.33 | 21.70 | 20.91 | 21.26 | 36,102 | -0.37(-1.71%) |
Aug 14, 2024 | 21.46 | 21.92 | 21.38 | 21.63 | 36,493 | +0.23(+1.07%) |
Aug 13, 2024 | 20.60 | 21.40 | 20.38 | 21.40 | 28,280 | +0.70(+3.38%) |
Aug 12, 2024 | 20.74 | 20.77 | 20.35 | 20.70 | 17,417 | -0.10(-0.48%) |
Aug 09, 2024 | 20.79 | 20.80 | 20.59 | 20.80 | 22,345 | +0.00(+0.00%) |
Aug 08, 2024 | 20.71 | 20.80 | 20.25 | 20.80 | 31,684 | +0.09(+0.43%) |
Aug 07, 2024 | 20.66 | 20.71 | 20.09 | 20.71 | 64,461 | +0.31(+1.52%) |
Aug 06, 2024 | 20.10 | 20.60 | 19.90 | 20.40 | 43,127 | +0.40(+2.00%) |
Aug 05, 2024 | 19.99 | 20.12 | 19.00 | 20.00 | 90,678 | -0.61(-2.96%) |
Aug 02, 2024 | 20.53 | 20.88 | 20.31 | 20.61 | 28,690 | -0.11(-0.55%) |
Aug 01, 2024 | 20.25 | 21.00 | 20.25 | 20.73 | 62,699 | +0.48(+2.35%) |
Jul 31, 2024 | 19.01 | 20.86 | 19.01 | 20.25 | 210,933 | +1.07(+5.58%) |
Jul 30, 2024 | 21.22 | 21.37 | 18.59 | 19.18 | 326,424 | -2.41(-11.16%) |
Jul 29, 2024 | 25.00 | 25.00 | 21.14 | 21.59 | 244,139 | -3.56(-14.16%) |
Jul 26, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 1,565 | +0.15(+0.60%) |
Jul 25, 2024 | 24.89 | 25.02 | 24.89 | 25.00 | 2,926 | +0.12(+0.48%) |
Jul 24, 2024 | 25.07 | 25.07 | 24.88 | 24.88 | 7,284 | -0.25(-0.98%) |
Jul 23, 2024 | 25.11 | 25.12 | 25.06 | 25.12 | 824 | -0.04(-0.16%) |
Jul 22, 2024 | 25.21 | 25.23 | 25.07 | 25.17 | 3,910 | +0.03(+0.14%) |
Jul 19, 2024 | 25.08 | 25.17 | 25.05 | 25.13 | 2,505 | -0.02(-0.07%) |
Jul 18, 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 2,189 | +0.07(+0.28%) |
Jul 17, 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 8,947 | -0.07(-0.27%) |
Jul 16, 2024 | 25.12 | 25.15 | 25.10 | 25.15 | 1,847 | +0.09(+0.35%) |
Jul 15, 2024 | 25.00 | 25.15 | 24.94 | 25.06 | 3,160 | +0.05(+0.19%) |
Jul 12, 2024 | 25.01 | 25.09 | 25.00 | 25.01 | 3,295 | -0.05(-0.18%) |
Jul 11, 2024 | 24.88 | 25.09 | 24.88 | 25.06 | 6,733 | +0.21(+0.85%) |
Jul 10, 2024 | 24.70 | 24.86 | 24.70 | 24.85 | 5,263 | +0.10(+0.40%) |
Jul 09, 2024 | 24.68 | 24.75 | 24.68 | 24.75 | 3,994 | +0.02(+0.08%) |
Jul 08, 2024 | 24.64 | 24.75 | 24.64 | 24.73 | 6,041 | +0.00(+0.00%) |
Jul 05, 2024 | 24.70 | 24.80 | 24.70 | 24.73 | 4,296 | +0.05(+0.20%) |
Jul 03, 2024 | 24.50 | 24.68 | 24.50 | 24.68 | 5,003 | +0.22(+0.90%) |
Jul 02, 2024 | 24.37 | 24.70 | 24.37 | 24.46 | 5,847 | -0.01(-0.04%) |
Jul 01, 2024 | 24.50 | 24.50 | 24.39 | 24.47 | 7,308 | +0.02(+0.08%) |
Jun 28, 2024 | 24.66 | 24.66 | 24.45 | 24.45 | 6,355 | -0.21(-0.85%) |
Jun 27, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 7,427 | +0.01(+0.05%) |
Jun 26, 2024 | 24.69 | 24.69 | 24.65 | 24.65 | 2,122 | -0.01(-0.03%) |
Jun 25, 2024 | 24.68 | 24.70 | 24.64 | 24.65 | 6,465 | +0.02(+0.09%) |
Jun 24, 2024 | 24.55 | 24.65 | 24.55 | 24.63 | 5,017 | +0.08(+0.33%) |
Jun 21, 2024 | 24.65 | 24.65 | 24.51 | 24.55 | 2,103 | +0.04(+0.16%) |
Jun 20, 2024 | 24.66 | 24.66 | 24.51 | 24.51 | 4,505 | -0.15(-0.61%) |
Jun 18, 2024 | 24.55 | 24.68 | 24.55 | 24.66 | 8,134 | +0.30(+1.22%) |
Jun 17, 2024 | 24.55 | 24.70 | 24.35 | 24.36 | 13,320 | -0.09(-0.37%) |
Jun 14, 2024 | 24.43 | 24.49 | 24.36 | 24.45 | 3,918 | -0.06(-0.24%) |
Jun 13, 2024 | 24.70 | 24.70 | 24.44 | 24.51 | 5,556 | -0.06(-0.23%) |
Jun 12, 2024 | 24.51 | 24.72 | 24.51 | 24.57 | 11,896 | +0.11(+0.44%) |
Jun 11, 2024 | 24.28 | 24.46 | 24.26 | 24.46 | 8,479 | +0.12(+0.51%) |
Jun 10, 2024 | 24.34 | 24.35 | 24.34 | 24.34 | 3,263 | -0.01(-0.06%) |
Jun 07, 2024 | 24.10 | 24.40 | 24.10 | 24.35 | 7,985 | -0.16(-0.65%) |
Jun 06, 2024 | 24.56 | 24.64 | 24.44 | 24.51 | 11,270 | -0.13(-0.53%) |
Jun 05, 2024 | 24.50 | 24.65 | 24.50 | 24.64 | 6,691 | +0.15(+0.61%) |
Jun 04, 2024 | 24.40 | 24.56 | 24.40 | 24.49 | 10,526 | +0.09(+0.37%) |