Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.33 | 20.77 | 20.21 | 20.70 | 273,324 | +0.38(+1.87%) |
Aug 22, 2024 | 20.27 | 20.43 | 20.15 | 20.32 | 176,773 | +0.07(+0.35%) |
Aug 21, 2024 | 20.37 | 20.41 | 20.04 | 20.25 | 95,750 | -0.01(-0.05%) |
Aug 20, 2024 | 20.21 | 20.42 | 20.00 | 20.26 | 142,350 | +0.00(+0.00%) |
Aug 19, 2024 | 20.50 | 20.59 | 20.05 | 20.26 | 206,471 | +0.15(+0.75%) |
Aug 16, 2024 | 19.94 | 20.33 | 19.85 | 20.11 | 267,922 | +0.24(+1.21%) |
Aug 15, 2024 | 19.88 | 20.00 | 19.78 | 19.87 | 125,081 | -0.04(-0.20%) |
Aug 14, 2024 | 19.50 | 20.00 | 19.50 | 19.91 | 189,408 | +0.34(+1.74%) |
Aug 13, 2024 | 19.97 | 20.05 | 19.35 | 19.57 | 352,918 | -0.25(-1.26%) |
Aug 12, 2024 | 19.64 | 20.07 | 19.64 | 19.82 | 224,000 | +0.03(+0.15%) |
Aug 09, 2024 | 19.89 | 20.23 | 19.71 | 19.79 | 245,136 | +0.42(+2.17%) |
Aug 08, 2024 | 19.34 | 19.74 | 19.28 | 19.37 | 197,093 | +0.04(+0.21%) |
Aug 07, 2024 | 19.97 | 20.11 | 19.28 | 19.33 | 252,404 | -0.42(-2.13%) |
Aug 06, 2024 | 19.76 | 20.34 | 19.55 | 19.75 | 241,165 | +0.07(+0.36%) |
Aug 05, 2024 | 19.75 | 20.17 | 19.60 | 19.68 | 300,856 | -0.47(-2.33%) |
Aug 02, 2024 | 20.20 | 20.40 | 20.01 | 20.15 | 175,678 | -0.24(-1.18%) |
Aug 01, 2024 | 20.42 | 20.53 | 20.15 | 20.39 | 359,556 | -0.01(-0.05%) |
Jul 31, 2024 | 20.50 | 21.31 | 20.31 | 20.40 | 878,298 | -0.19(-0.92%) |
Jul 30, 2024 | 20.30 | 20.64 | 20.30 | 20.59 | 456,882 | +0.39(+1.93%) |
Jul 29, 2024 | 19.85 | 20.30 | 19.71 | 20.20 | 447,487 | +0.40(+2.02%) |
Jul 26, 2024 | 19.70 | 19.99 | 19.48 | 19.80 | 464,675 | +0.28(+1.43%) |
Jul 25, 2024 | 20.09 | 20.40 | 19.28 | 19.52 | 820,069 | -0.46(-2.30%) |
Jul 24, 2024 | 20.08 | 20.44 | 19.95 | 19.98 | 313,751 | -0.44(-2.15%) |
Jul 23, 2024 | 20.86 | 21.06 | 20.06 | 20.42 | 682,535 | -0.71(-3.36%) |
Jul 22, 2024 | 22.38 | 22.45 | 20.91 | 21.13 | 311,015 | -1.37(-6.09%) |
Jul 19, 2024 | 22.87 | 22.87 | 22.37 | 22.50 | 42,107 | -0.60(-2.60%) |
Jul 18, 2024 | 23.11 | 23.21 | 22.93 | 23.10 | 8,456 | -0.15(-0.65%) |
Jul 17, 2024 | 23.54 | 23.54 | 22.91 | 23.25 | 13,959 | -0.02(-0.09%) |
Jul 16, 2024 | 23.44 | 23.44 | 23.12 | 23.27 | 31,158 | +0.15(+0.65%) |
Jul 15, 2024 | 23.60 | 23.62 | 23.04 | 23.12 | 24,133 | -0.35(-1.49%) |
Jul 12, 2024 | 23.49 | 23.63 | 23.11 | 23.47 | 22,261 | +0.03(+0.13%) |
Jul 11, 2024 | 23.40 | 23.45 | 23.12 | 23.44 | 11,977 | +0.04(+0.17%) |
Jul 10, 2024 | 23.37 | 23.49 | 23.20 | 23.40 | 16,912 | -0.03(-0.13%) |
Jul 09, 2024 | 23.68 | 23.68 | 23.13 | 23.43 | 56,793 | +0.22(+0.95%) |
Jul 08, 2024 | 23.00 | 23.25 | 22.85 | 23.21 | 46,549 | +0.14(+0.61%) |
Jul 05, 2024 | 22.62 | 23.15 | 22.62 | 23.07 | 30,380 | +0.45(+1.99%) |
Jul 03, 2024 | 21.85 | 22.64 | 21.85 | 22.62 | 8,987 | +0.78(+3.57%) |
Jul 02, 2024 | 21.75 | 22.36 | 21.75 | 21.84 | 52,177 | +0.11(+0.51%) |
Jul 01, 2024 | 21.97 | 22.30 | 21.73 | 21.73 | 58,920 | -0.12(-0.55%) |
Jun 28, 2024 | 23.25 | 23.34 | 21.75 | 21.85 | 194,181 | -1.20(-5.21%) |
Jun 27, 2024 | 23.17 | 23.32 | 23.05 | 23.05 | 18,680 | -0.01(-0.04%) |
Jun 26, 2024 | 23.05 | 23.44 | 23.03 | 23.06 | 32,046 | -0.01(-0.04%) |
Jun 25, 2024 | 22.72 | 23.22 | 22.70 | 23.07 | 14,967 | +0.55(+2.43%) |
Jun 24, 2024 | 23.27 | 23.31 | 22.19 | 22.52 | 41,607 | -1.10(-4.64%) |
Jun 21, 2024 | 22.25 | 23.67 | 22.09 | 23.62 | 188,844 | +1.21(+5.42%) |
Jun 20, 2024 | 22.15 | 22.52 | 22.15 | 22.40 | 8,719 | +0.22(+0.97%) |
Jun 18, 2024 | 21.80 | 22.37 | 21.80 | 22.19 | 19,058 | +0.26(+1.21%) |
Jun 17, 2024 | 22.27 | 22.79 | 21.70 | 21.92 | 31,589 | -0.36(-1.63%) |
Jun 14, 2024 | 22.15 | 22.49 | 22.15 | 22.29 | 10,243 | -0.03(-0.13%) |
Jun 13, 2024 | 22.51 | 22.51 | 22.18 | 22.32 | 26,796 | -0.20(-0.87%) |
Jun 12, 2024 | 22.76 | 22.90 | 22.37 | 22.51 | 29,319 | -0.12(-0.52%) |
Jun 11, 2024 | 22.38 | 22.63 | 22.14 | 22.63 | 30,282 | +0.50(+2.26%) |
Jun 10, 2024 | 22.90 | 22.90 | 22.09 | 22.13 | 30,297 | -0.67(-2.92%) |
Jun 07, 2024 | 22.61 | 22.83 | 22.34 | 22.80 | 36,196 | +0.19(+0.82%) |
Jun 06, 2024 | 22.68 | 22.79 | 22.27 | 22.61 | 20,772 | -0.08(-0.35%) |
Jun 05, 2024 | 22.64 | 22.90 | 22.56 | 22.69 | 37,964 | -0.14(-0.60%) |
Jun 04, 2024 | 22.90 | 22.90 | 22.67 | 22.82 | 24,404 | +0.16(+0.69%) |