Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 20.80 | 20.80 | 20.54 | 20.75 | 9,860 | -0.14(-0.67%) |
Aug 13, 2024 | 20.71 | 20.94 | 20.71 | 20.89 | 172,309 | +0.13(+0.63%) |
Aug 12, 2024 | 20.26 | 20.76 | 20.26 | 20.76 | 17,768 | +0.75(+3.75%) |
Aug 09, 2024 | 19.78 | 20.02 | 19.76 | 20.01 | 29,537 | +0.20(+1.01%) |
Aug 08, 2024 | 19.61 | 19.90 | 19.61 | 19.81 | 11,854 | +0.29(+1.49%) |
Aug 07, 2024 | 20.28 | 20.30 | 19.52 | 19.52 | 22,282 | -0.58(-2.89%) |
Aug 06, 2024 | 20.07 | 20.25 | 19.89 | 20.10 | 21,040 | -0.49(-2.38%) |
Aug 02, 2024 | 20.59 | 0 | -0.61(-2.88%) | |||
Aug 01, 2024 | 21.60 | 21.60 | 20.99 | 21.20 | 60,847 | -0.47(-2.17%) |
Jul 31, 2024 | 21.51 | 21.73 | 21.44 | 21.67 | 8,268 | +0.42(+1.98%) |
Jul 30, 2024 | 21.24 | 21.26 | 21.05 | 21.25 | 50,471 | +0.10(+0.47%) |
Jul 29, 2024 | 21.06 | 21.15 | 20.90 | 21.15 | 7,708 | +0.11(+0.52%) |
Jul 26, 2024 | 21.03 | 21.10 | 20.92 | 21.04 | 25,383 | +0.17(+0.81%) |
Jul 25, 2024 | 20.71 | 20.93 | 20.58 | 20.87 | 9,484 | -0.23(-1.09%) |
Jul 24, 2024 | 21.40 | 21.52 | 21.10 | 21.10 | 16,196 | -0.09(-0.42%) |
Jul 23, 2024 | 21.10 | 21.20 | 21.09 | 21.19 | 14,079 | +0.05(+0.24%) |
Jul 22, 2024 | 21.13 | 21.17 | 21.00 | 21.14 | 47,970 | -0.05(-0.24%) |
Jul 19, 2024 | 20.79 | 21.19 | 20.79 | 21.19 | 4,271 | +0.00(+0.00%) |
Jul 18, 2024 | 21.45 | 21.50 | 21.12 | 21.19 | 19,331 | -0.45(-2.08%) |
Jul 17, 2024 | 21.88 | 22.00 | 21.64 | 21.64 | 13,610 | -0.30(-1.37%) |
Jul 16, 2024 | 21.53 | 21.94 | 21.51 | 21.94 | 13,889 | +0.42(+1.95%) |
Jul 15, 2024 | 21.60 | 21.69 | 21.52 | 21.52 | 11,246 | -0.04(-0.19%) |
Jul 12, 2024 | 21.31 | 21.60 | 21.31 | 21.56 | 10,511 | +0.21(+0.98%) |
Jul 11, 2024 | 21.27 | 21.36 | 21.06 | 21.35 | 9,796 | +0.39(+1.86%) |
Jul 10, 2024 | 20.61 | 20.96 | 20.61 | 20.96 | 4,356 | +0.45(+2.19%) |
Jul 09, 2024 | 20.51 | 20.55 | 20.41 | 20.51 | 28,021 | +0.01(+0.05%) |
Jul 08, 2024 | 20.48 | 20.50 | 20.28 | 20.50 | 19,694 | -0.17(-0.82%) |
Jul 05, 2024 | 20.67 | 20.81 | 20.65 | 20.67 | 40,542 | +0.19(+0.93%) |
Jul 04, 2024 | 20.45 | 20.51 | 20.45 | 20.48 | 2,599 | +0.03(+0.15%) |
Jul 03, 2024 | 20.20 | 20.45 | 20.20 | 20.45 | 24,204 | +0.67(+3.39%) |
Jul 02, 2024 | 19.99 | 19.99 | 19.63 | 19.78 | 94,259 | -0.04(-0.20%) |
Jun 28, 2024 | 19.82 | 0 | -0.23(-1.15%) | |||
Jun 27, 2024 | 20.04 | 20.07 | 19.99 | 20.05 | 5,816 | +0.17(+0.86%) |
Jun 26, 2024 | 19.57 | 19.88 | 19.57 | 19.88 | 3,158 | +0.21(+1.07%) |
Jun 25, 2024 | 19.74 | 19.74 | 19.67 | 19.67 | 24,527 | -0.29(-1.45%) |
Jun 24, 2024 | 19.82 | 19.98 | 19.82 | 19.96 | 48,158 | +0.23(+1.17%) |
Jun 21, 2024 | 19.92 | 19.92 | 19.69 | 19.73 | 46,010 | -0.28(-1.40%) |
Jun 20, 2024 | 19.75 | 20.04 | 19.75 | 20.01 | 120,777 | +0.40(+2.04%) |
Jun 19, 2024 | 19.59 | 19.62 | 19.59 | 19.61 | 505 | -0.05(-0.25%) |
Jun 18, 2024 | 19.42 | 19.67 | 19.42 | 19.66 | 21,305 | +0.20(+1.03%) |
Jun 17, 2024 | 19.52 | 19.54 | 19.38 | 19.46 | 8,164 | -0.13(-0.66%) |
Jun 14, 2024 | 19.47 | 19.59 | 19.47 | 19.59 | 20,000 | +0.02(+0.10%) |
Jun 13, 2024 | 19.85 | 19.94 | 19.50 | 19.57 | 19,109 | -0.36(-1.81%) |
Jun 12, 2024 | 20.30 | 20.30 | 19.91 | 19.93 | 40,500 | +0.04(+0.20%) |
Jun 11, 2024 | 20.03 | 20.03 | 19.77 | 19.89 | 46,554 | -0.29(-1.44%) |
Jun 10, 2024 | 20.02 | 20.19 | 20.01 | 20.18 | 8,203 | +0.24(+1.20%) |
Jun 07, 2024 | 20.22 | 20.22 | 19.89 | 19.94 | 14,941 | -0.84(-4.04%) |
Jun 06, 2024 | 20.32 | 20.78 | 20.32 | 20.78 | 10,820 | +0.51(+2.52%) |
Jun 05, 2024 | 20.07 | 20.29 | 20.06 | 20.27 | 43,572 | +0.27(+1.35%) |
Jun 04, 2024 | 20.48 | 20.48 | 19.95 | 20.00 | 28,542 | -0.81(-3.89%) |