Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.47 | 22.04 | 21.43 | 21.91 | 20,397 | +1.66(+8.20%) |
Aug 22, 2024 | 20.84 | 20.84 | 19.95 | 20.25 | 9,894 | -0.01(-0.05%) |
Aug 21, 2024 | 19.80 | 20.41 | 19.70 | 20.26 | 46,517 | +0.48(+2.43%) |
Aug 20, 2024 | 19.98 | 20.06 | 19.75 | 19.78 | 9,107 | -0.84(-4.07%) |
Aug 19, 2024 | 20.64 | 20.92 | 20.41 | 20.62 | 10,403 | +0.18(+0.88%) |
Aug 16, 2024 | 20.15 | 20.92 | 20.15 | 20.44 | 60,830 | +0.26(+1.29%) |
Aug 15, 2024 | 20.34 | 20.67 | 20.06 | 20.18 | 11,799 | +0.38(+1.92%) |
Aug 14, 2024 | 20.02 | 20.28 | 19.80 | 19.80 | 8,978 | -0.75(-3.65%) |
Aug 13, 2024 | 20.13 | 20.57 | 19.05 | 20.55 | 30,408 | +0.72(+3.63%) |
Aug 12, 2024 | 20.30 | 20.45 | 19.40 | 19.83 | 25,938 | -0.35(-1.73%) |
Aug 09, 2024 | 20.54 | 20.54 | 19.92 | 20.18 | 15,981 | -0.45(-2.18%) |
Aug 08, 2024 | 20.58 | 20.76 | 20.52 | 20.63 | 9,214 | +0.32(+1.58%) |
Aug 07, 2024 | 20.34 | 20.51 | 20.20 | 20.31 | 12,383 | +0.23(+1.15%) |
Aug 06, 2024 | 20.32 | 20.39 | 19.95 | 20.08 | 28,075 | -0.23(-1.13%) |
Aug 05, 2024 | 20.01 | 20.44 | 19.96 | 20.31 | 27,831 | -0.62(-2.96%) |
Aug 02, 2024 | 21.27 | 21.42 | 20.93 | 20.93 | 18,712 | -1.13(-5.12%) |
Aug 01, 2024 | 22.96 | 22.97 | 21.82 | 22.06 | 42,083 | -0.91(-3.96%) |
Jul 31, 2024 | 23.61 | 24.00 | 22.97 | 22.97 | 47,240 | -0.79(-3.32%) |
Jul 30, 2024 | 24.00 | 24.00 | 23.61 | 23.76 | 15,304 | -0.08(-0.34%) |
Jul 29, 2024 | 24.73 | 24.73 | 23.84 | 23.84 | 12,916 | -0.93(-3.75%) |
Jul 26, 2024 | 24.88 | 25.24 | 24.36 | 24.77 | 68,636 | -0.14(-0.56%) |
Jul 25, 2024 | 23.93 | 25.00 | 23.93 | 24.91 | 62,488 | +1.11(+4.66%) |
Jul 24, 2024 | 24.41 | 24.98 | 23.78 | 23.80 | 27,563 | -0.83(-3.37%) |
Jul 23, 2024 | 23.85 | 24.81 | 23.85 | 24.63 | 34,723 | +0.53(+2.20%) |
Jul 22, 2024 | 22.07 | 24.24 | 21.92 | 24.10 | 86,815 | +2.10(+9.55%) |
Jul 19, 2024 | 22.64 | 22.66 | 21.62 | 22.00 | 29,738 | -0.63(-2.78%) |
Jul 18, 2024 | 22.68 | 23.51 | 22.17 | 22.63 | 33,078 | -0.28(-1.22%) |
Jul 17, 2024 | 22.28 | 23.00 | 22.28 | 22.91 | 30,133 | +0.47(+2.09%) |
Jul 16, 2024 | 21.41 | 22.51 | 21.41 | 22.44 | 37,676 | +1.19(+5.60%) |
Jul 15, 2024 | 20.99 | 21.94 | 20.89 | 21.25 | 28,555 | +0.36(+1.72%) |
Jul 12, 2024 | 20.50 | 21.00 | 20.48 | 20.89 | 26,476 | +0.39(+1.90%) |
Jul 11, 2024 | 19.91 | 20.55 | 19.91 | 20.50 | 28,907 | +1.11(+5.72%) |
Jul 10, 2024 | 18.77 | 19.44 | 18.77 | 19.39 | 13,190 | +0.51(+2.70%) |
Jul 09, 2024 | 18.51 | 19.00 | 18.49 | 18.88 | 25,681 | +0.29(+1.56%) |
Jul 08, 2024 | 17.64 | 18.79 | 17.64 | 18.59 | 31,125 | +1.04(+5.93%) |
Jul 05, 2024 | 18.15 | 18.17 | 17.51 | 17.55 | 59,135 | -0.66(-3.62%) |
Jul 03, 2024 | 18.46 | 18.48 | 18.03 | 18.21 | 19,088 | -0.14(-0.76%) |
Jul 02, 2024 | 18.44 | 18.75 | 18.23 | 18.35 | 18,951 | -0.04(-0.22%) |
Jul 01, 2024 | 18.75 | 19.21 | 18.39 | 18.39 | 32,547 | -0.25(-1.34%) |
Jun 28, 2024 | 18.35 | 19.23 | 18.18 | 18.64 | 145,831 | +0.49(+2.70%) |
Jun 27, 2024 | 18.12 | 18.24 | 17.96 | 18.15 | 28,853 | +0.15(+0.83%) |
Jun 26, 2024 | 17.95 | 18.11 | 17.95 | 18.00 | 24,609 | -0.01(-0.06%) |
Jun 25, 2024 | 18.06 | 18.73 | 18.01 | 18.01 | 22,030 | -0.12(-0.66%) |
Jun 24, 2024 | 18.09 | 18.33 | 18.08 | 18.13 | 14,390 | +0.04(+0.22%) |
Jun 21, 2024 | 18.32 | 18.34 | 18.07 | 18.09 | 37,678 | -0.24(-1.31%) |
Jun 20, 2024 | 18.74 | 18.90 | 18.33 | 18.33 | 12,320 | -0.57(-3.02%) |
Jun 18, 2024 | 19.24 | 19.25 | 18.86 | 18.90 | 19,451 | -0.24(-1.25%) |
Jun 17, 2024 | 18.58 | 19.20 | 18.58 | 19.14 | 11,957 | +0.63(+3.40%) |
Jun 14, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 13,244 | +0.10(+0.54%) |
Jun 13, 2024 | 18.47 | 18.47 | 18.10 | 18.41 | 5,247 | +0.01(+0.05%) |
Jun 12, 2024 | 18.41 | 18.99 | 18.10 | 18.40 | 24,441 | +0.50(+2.79%) |
Jun 11, 2024 | 18.00 | 18.09 | 17.73 | 17.90 | 20,297 | -0.20(-1.10%) |
Jun 10, 2024 | 17.51 | 18.10 | 17.51 | 18.10 | 29,032 | -0.15(-0.82%) |
Jun 07, 2024 | 18.38 | 18.40 | 18.17 | 18.25 | 17,240 | -0.13(-0.71%) |
Jun 06, 2024 | 17.94 | 18.38 | 17.94 | 18.38 | 4,507 | +0.22(+1.21%) |
Jun 05, 2024 | 17.70 | 18.16 | 17.64 | 18.16 | 11,899 | +0.46(+2.60%) |
Jun 04, 2024 | 18.34 | 18.35 | 17.57 | 17.70 | 19,096 | -0.84(-4.53%) |