Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 21.18 | 21.45 | 21.14 | 21.30 | 670,461 | +0.15(+0.71%) |
Aug 23, 2024 | 21.04 | 21.37 | 21.00 | 21.15 | 464,698 | +0.17(+0.81%) |
Aug 22, 2024 | 21.17 | 21.27 | 20.95 | 20.98 | 35,876 | -0.05(-0.24%) |
Aug 21, 2024 | 21.14 | 21.24 | 21.00 | 21.03 | 37,803 | -0.07(-0.33%) |
Aug 20, 2024 | 20.99 | 21.10 | 20.91 | 21.10 | 74,478 | +0.19(+0.91%) |
Aug 19, 2024 | 20.91 | 21.04 | 20.85 | 20.91 | 32,006 | +0.00(+0.00%) |
Aug 16, 2024 | 21.26 | 21.26 | 20.66 | 20.91 | 407,137 | -0.36(-1.69%) |
Aug 15, 2024 | 20.75 | 21.79 | 20.29 | 21.27 | 164,608 | +0.09(+0.42%) |
Aug 14, 2024 | 21.12 | 21.40 | 20.91 | 21.18 | 653,201 | +0.16(+0.76%) |
Aug 13, 2024 | 20.41 | 21.10 | 20.30 | 21.02 | 51,199 | +0.76(+3.75%) |
Aug 12, 2024 | 20.51 | 20.70 | 20.19 | 20.26 | 28,754 | -0.23(-1.12%) |
Aug 09, 2024 | 20.50 | 20.72 | 20.45 | 20.49 | 31,896 | -0.05(-0.24%) |
Aug 08, 2024 | 20.30 | 20.54 | 20.04 | 20.54 | 88,211 | +0.16(+0.79%) |
Aug 07, 2024 | 20.40 | 20.90 | 20.23 | 20.38 | 196,054 | -0.24(-1.16%) |
Aug 06, 2024 | 20.00 | 20.97 | 19.52 | 20.62 | 152,979 | +0.50(+2.46%) |
Aug 05, 2024 | 19.83 | 20.29 | 19.30 | 20.12 | 256,076 | -0.80(-3.80%) |
Aug 02, 2024 | 20.53 | 21.19 | 20.53 | 20.92 | 433,533 | +0.11(+0.53%) |
Aug 01, 2024 | 20.51 | 21.40 | 20.50 | 20.81 | 511,829 | -0.19(-0.90%) |
Jul 31, 2024 | 19.51 | 21.84 | 19.11 | 21.00 | 1,162,294 | +1.47(+7.53%) |
Jul 30, 2024 | 21.50 | 21.77 | 19.52 | 19.53 | 238,105 | -2.32(-10.62%) |
Jul 29, 2024 | 25.42 | 25.42 | 20.51 | 21.85 | 329,330 | -3.59(-14.11%) |
Jul 26, 2024 | 25.25 | 25.44 | 25.25 | 25.44 | 5,108 | +0.33(+1.31%) |
Jul 25, 2024 | 25.05 | 25.36 | 25.05 | 25.11 | 7,794 | +0.06(+0.24%) |
Jul 24, 2024 | 25.44 | 25.44 | 25.02 | 25.05 | 16,951 | -0.35(-1.38%) |
Jul 23, 2024 | 25.47 | 25.47 | 25.40 | 25.40 | 4,816 | -0.05(-0.19%) |
Jul 22, 2024 | 25.49 | 25.50 | 25.40 | 25.45 | 30,216 | +0.04(+0.15%) |
Jul 19, 2024 | 25.47 | 25.47 | 25.41 | 25.41 | 28,429 | -0.03(-0.12%) |
Jul 18, 2024 | 25.43 | 25.50 | 25.40 | 25.44 | 6,333 | +0.03(+0.12%) |
Jul 17, 2024 | 25.43 | 25.48 | 25.41 | 25.41 | 5,873 | +0.00(+0.00%) |
Jul 16, 2024 | 25.47 | 25.47 | 25.40 | 25.41 | 7,102 | +0.06(+0.24%) |
Jul 15, 2024 | 25.42 | 25.46 | 25.35 | 25.35 | 8,894 | -0.09(-0.35%) |
Jul 12, 2024 | 25.45 | 25.45 | 25.38 | 25.44 | 10,075 | +0.09(+0.36%) |
Jul 11, 2024 | 25.28 | 25.41 | 25.20 | 25.35 | 17,571 | +0.19(+0.76%) |
Jul 10, 2024 | 25.15 | 25.16 | 25.02 | 25.16 | 15,326 | +0.02(+0.08%) |
Jul 09, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 14,607 | +0.05(+0.20%) |
Jul 08, 2024 | 25.18 | 25.25 | 25.05 | 25.09 | 12,094 | -0.11(-0.44%) |
Jul 05, 2024 | 25.20 | 25.20 | 25.10 | 25.20 | 7,879 | +0.00(+0.00%) |
Jul 03, 2024 | 25.16 | 25.23 | 25.01 | 25.20 | 8,336 | +0.18(+0.72%) |
Jul 02, 2024 | 25.19 | 25.19 | 25.01 | 25.02 | 15,532 | -0.12(-0.48%) |
Jul 01, 2024 | 25.07 | 25.19 | 25.02 | 25.14 | 25,540 | +0.09(+0.36%) |
Jun 28, 2024 | 25.17 | 25.17 | 24.93 | 25.05 | 30,494 | -0.13(-0.52%) |
Jun 27, 2024 | 25.03 | 25.18 | 25.03 | 25.18 | 11,545 | +0.09(+0.36%) |
Jun 26, 2024 | 25.07 | 25.12 | 25.01 | 25.09 | 14,154 | +0.01(+0.04%) |
Jun 25, 2024 | 24.91 | 25.08 | 24.82 | 25.08 | 13,120 | +0.20(+0.80%) |
Jun 24, 2024 | 24.76 | 24.96 | 24.76 | 24.88 | 16,493 | +0.14(+0.57%) |
Jun 21, 2024 | 24.72 | 24.88 | 24.72 | 24.74 | 117,958 | -0.04(-0.16%) |
Jun 20, 2024 | 24.71 | 24.85 | 24.71 | 24.78 | 31,724 | +0.07(+0.28%) |
Jun 18, 2024 | 24.71 | 24.78 | 24.67 | 24.71 | 82,925 | +0.08(+0.32%) |
Jun 17, 2024 | 24.63 | 24.76 | 24.56 | 24.63 | 34,974 | +0.08(+0.33%) |
Jun 14, 2024 | 25.05 | 25.21 | 24.45 | 24.55 | 32,809 | -0.47(-1.88%) |
Jun 13, 2024 | 25.22 | 25.22 | 25.02 | 25.02 | 12,084 | -0.01(-0.04%) |
Jun 12, 2024 | 25.22 | 25.27 | 25.03 | 25.03 | 6,571 | +0.00(+0.00%) |
Jun 11, 2024 | 25.04 | 25.16 | 25.01 | 25.03 | 16,608 | +0.03(+0.12%) |
Jun 10, 2024 | 25.00 | 25.02 | 25.00 | 25.00 | 7,649 | -0.02(-0.08%) |
Jun 07, 2024 | 25.11 | 25.24 | 25.01 | 25.02 | 11,619 | -0.10(-0.40%) |
Jun 06, 2024 | 25.12 | 25.35 | 25.11 | 25.12 | 14,652 | -0.06(-0.24%) |
Jun 05, 2024 | 25.25 | 25.30 | 25.11 | 25.18 | 13,137 | -0.10(-0.40%) |
Jun 04, 2024 | 25.28 | 25.40 | 25.27 | 25.28 | 12,504 | +0.00(+0.00%) |