Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.74 | 22.79 | 21.71 | 22.48 | 51,209 | +0.95(+4.41%) |
Aug 22, 2024 | 21.45 | 21.60 | 21.41 | 21.53 | 17,332 | +0.04(+0.19%) |
Aug 21, 2024 | 21.29 | 21.61 | 21.27 | 21.49 | 16,325 | +0.10(+0.47%) |
Aug 20, 2024 | 21.85 | 21.85 | 21.37 | 21.39 | 31,832 | -0.46(-2.11%) |
Aug 19, 2024 | 21.86 | 22.00 | 21.70 | 21.85 | 27,545 | +0.10(+0.46%) |
Aug 16, 2024 | 21.32 | 21.82 | 21.32 | 21.75 | 29,493 | +0.43(+2.02%) |
Aug 15, 2024 | 21.39 | 21.59 | 21.16 | 21.32 | 32,392 | +0.45(+2.16%) |
Aug 14, 2024 | 21.00 | 21.05 | 20.78 | 20.87 | 30,695 | -0.12(-0.57%) |
Aug 13, 2024 | 20.61 | 21.18 | 20.61 | 20.99 | 35,330 | +0.34(+1.65%) |
Aug 12, 2024 | 20.96 | 21.14 | 20.36 | 20.65 | 37,633 | -0.31(-1.48%) |
Aug 09, 2024 | 20.86 | 21.05 | 20.69 | 20.96 | 53,195 | +0.12(+0.58%) |
Aug 08, 2024 | 20.56 | 20.84 | 20.42 | 20.84 | 25,413 | +0.43(+2.11%) |
Aug 07, 2024 | 20.51 | 20.59 | 20.31 | 20.41 | 59,528 | -0.07(-0.34%) |
Aug 06, 2024 | 19.97 | 20.60 | 19.85 | 20.48 | 47,602 | +0.48(+2.40%) |
Aug 05, 2024 | 20.19 | 20.25 | 19.73 | 20.00 | 45,764 | -0.91(-4.35%) |
Aug 02, 2024 | 20.81 | 21.48 | 20.81 | 20.91 | 59,538 | -0.59(-2.74%) |
Aug 01, 2024 | 22.52 | 22.52 | 21.22 | 21.50 | 58,582 | -0.95(-4.23%) |
Jul 31, 2024 | 22.33 | 22.79 | 22.01 | 22.45 | 140,585 | +0.16(+0.72%) |
Jul 30, 2024 | 22.34 | 22.44 | 22.18 | 22.29 | 34,353 | +0.09(+0.41%) |
Jul 29, 2024 | 22.17 | 22.51 | 22.02 | 22.20 | 60,561 | +0.11(+0.50%) |
Jul 26, 2024 | 22.32 | 22.60 | 21.71 | 22.09 | 78,915 | +0.09(+0.41%) |
Jul 25, 2024 | 22.08 | 22.43 | 21.68 | 22.00 | 46,173 | +0.06(+0.27%) |
Jul 24, 2024 | 22.26 | 22.63 | 21.94 | 21.94 | 66,190 | -0.33(-1.48%) |
Jul 23, 2024 | 22.20 | 22.59 | 22.20 | 22.27 | 64,751 | +0.00(+0.00%) |
Jul 22, 2024 | 21.48 | 22.37 | 21.43 | 22.27 | 65,072 | +0.83(+3.87%) |
Jul 19, 2024 | 21.57 | 21.84 | 21.40 | 21.44 | 20,449 | -0.08(-0.37%) |
Jul 18, 2024 | 21.80 | 22.17 | 21.45 | 21.52 | 46,225 | -0.47(-2.14%) |
Jul 17, 2024 | 21.75 | 22.14 | 21.74 | 21.99 | 68,253 | +0.13(+0.59%) |
Jul 16, 2024 | 21.50 | 21.93 | 21.37 | 21.86 | 106,786 | +0.63(+2.97%) |
Jul 15, 2024 | 20.71 | 21.43 | 20.11 | 21.23 | 66,446 | +0.79(+3.86%) |
Jul 12, 2024 | 20.98 | 20.98 | 20.39 | 20.44 | 41,864 | -0.18(-0.87%) |
Jul 11, 2024 | 19.76 | 20.68 | 19.60 | 20.62 | 78,383 | +1.27(+6.56%) |
Jul 10, 2024 | 19.02 | 19.37 | 18.94 | 19.35 | 37,389 | +0.43(+2.27%) |
Jul 09, 2024 | 18.75 | 18.95 | 18.68 | 18.92 | 14,198 | +0.18(+0.96%) |
Jul 08, 2024 | 18.75 | 18.92 | 18.59 | 18.74 | 25,079 | +0.20(+1.08%) |
Jul 05, 2024 | 19.03 | 19.03 | 18.48 | 18.54 | 41,265 | -0.56(-2.93%) |
Jul 03, 2024 | 19.49 | 19.49 | 19.03 | 19.10 | 9,401 | -0.44(-2.25%) |
Jul 02, 2024 | 19.43 | 19.68 | 19.41 | 19.54 | 25,286 | +0.21(+1.09%) |
Jul 01, 2024 | 19.51 | 19.62 | 19.24 | 19.33 | 65,160 | -0.28(-1.43%) |
Jun 28, 2024 | 18.54 | 19.91 | 18.34 | 19.61 | 426,042 | +1.23(+6.69%) |
Jun 27, 2024 | 18.46 | 18.55 | 18.34 | 18.38 | 81,477 | -0.06(-0.33%) |
Jun 26, 2024 | 18.41 | 18.72 | 18.41 | 18.44 | 45,459 | -0.12(-0.65%) |
Jun 25, 2024 | 18.33 | 18.68 | 18.33 | 18.56 | 25,543 | +0.17(+0.92%) |
Jun 24, 2024 | 18.24 | 18.57 | 18.16 | 18.39 | 101,072 | +0.16(+0.88%) |
Jun 21, 2024 | 18.59 | 18.59 | 18.21 | 18.23 | 80,631 | -0.30(-1.62%) |
Jun 20, 2024 | 18.54 | 18.64 | 18.47 | 18.53 | 36,457 | -0.16(-0.86%) |
Jun 18, 2024 | 18.70 | 18.76 | 18.44 | 18.69 | 42,499 | +0.19(+1.03%) |
Jun 17, 2024 | 18.21 | 18.54 | 18.19 | 18.50 | 24,767 | +0.12(+0.65%) |
Jun 14, 2024 | 18.32 | 18.50 | 18.19 | 18.38 | 27,480 | -0.22(-1.18%) |
Jun 13, 2024 | 18.52 | 18.73 | 18.06 | 18.60 | 51,257 | +0.08(+0.43%) |
Jun 12, 2024 | 19.07 | 19.07 | 18.43 | 18.52 | 75,198 | -0.02(-0.11%) |
Jun 11, 2024 | 18.19 | 18.56 | 17.90 | 18.54 | 135,335 | +0.19(+1.02%) |
Jun 10, 2024 | 18.49 | 18.49 | 18.27 | 18.35 | 28,814 | -0.22(-1.17%) |
Jun 07, 2024 | 18.68 | 18.80 | 18.38 | 18.57 | 52,260 | -0.24(-1.26%) |
Jun 06, 2024 | 19.07 | 19.08 | 18.71 | 18.81 | 31,990 | -0.19(-0.99%) |
Jun 05, 2024 | 19.02 | 19.24 | 18.74 | 19.00 | 68,118 | +0.03(+0.16%) |
Jun 04, 2024 | 18.85 | 19.16 | 18.83 | 18.97 | 64,045 | -0.09(-0.47%) |