Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.76 | 22.99 | 21.76 | 22.77 | 1,563,833 | +1.12(+5.17%) |
Aug 22, 2024 | 21.29 | 21.70 | 21.20 | 21.65 | 810,233 | +0.70(+3.34%) |
Aug 21, 2024 | 20.94 | 21.02 | 20.70 | 20.95 | 463,781 | +0.16(+0.77%) |
Aug 20, 2024 | 21.37 | 21.38 | 20.58 | 20.79 | 722,801 | -0.59(-2.76%) |
Aug 19, 2024 | 21.16 | 21.50 | 21.00 | 21.38 | 870,869 | +0.22(+1.04%) |
Aug 16, 2024 | 20.40 | 21.60 | 20.37 | 21.16 | 1,555,197 | +0.92(+4.55%) |
Aug 15, 2024 | 20.21 | 20.33 | 19.95 | 20.24 | 706,050 | +0.40(+2.02%) |
Aug 14, 2024 | 19.95 | 20.31 | 19.69 | 19.84 | 2,123,277 | +0.00(+0.00%) |
Aug 13, 2024 | 19.84 | 19.90 | 19.56 | 19.84 | 687,727 | +0.22(+1.12%) |
Aug 12, 2024 | 19.97 | 20.05 | 19.36 | 19.62 | 876,203 | -0.11(-0.53%) |
Aug 09, 2024 | 19.90 | 20.20 | 19.64 | 19.73 | 1,020,380 | -0.02(-0.13%) |
Aug 08, 2024 | 19.06 | 20.18 | 17.91 | 19.75 | 1,986,430 | -0.32(-1.59%) |
Aug 07, 2024 | 20.56 | 20.82 | 20.02 | 20.07 | 819,545 | -0.29(-1.42%) |
Aug 06, 2024 | 20.14 | 20.78 | 20.01 | 20.36 | 649,819 | +0.11(+0.54%) |
Aug 05, 2024 | 19.75 | 20.46 | 19.50 | 20.25 | 849,154 | -0.73(-3.48%) |
Aug 02, 2024 | 21.15 | 21.23 | 20.49 | 20.98 | 837,538 | -1.05(-4.77%) |
Aug 01, 2024 | 22.54 | 22.89 | 21.57 | 22.03 | 788,933 | -0.51(-2.26%) |
Jul 31, 2024 | 22.66 | 22.96 | 22.26 | 22.54 | 751,324 | +0.15(+0.67%) |
Jul 30, 2024 | 22.66 | 22.87 | 22.16 | 22.39 | 1,067,134 | -0.18(-0.80%) |
Jul 29, 2024 | 22.70 | 22.84 | 22.43 | 22.57 | 733,624 | -0.09(-0.40%) |
Jul 26, 2024 | 22.70 | 22.84 | 22.45 | 22.66 | 681,282 | +0.41(+1.84%) |
Jul 25, 2024 | 21.90 | 22.84 | 21.86 | 22.25 | 1,103,248 | +0.45(+2.06%) |
Jul 24, 2024 | 22.38 | 22.68 | 21.79 | 21.80 | 1,145,402 | -0.74(-3.28%) |
Jul 23, 2024 | 21.46 | 22.57 | 21.46 | 22.54 | 1,116,968 | +1.14(+5.33%) |
Jul 22, 2024 | 21.12 | 21.52 | 20.81 | 21.40 | 632,313 | +0.43(+2.05%) |
Jul 19, 2024 | 21.40 | 21.40 | 20.83 | 20.97 | 615,354 | -0.33(-1.55%) |
Jul 18, 2024 | 21.56 | 21.97 | 21.21 | 21.30 | 643,706 | -0.42(-1.93%) |
Jul 17, 2024 | 21.89 | 22.29 | 21.52 | 21.72 | 993,471 | -0.35(-1.59%) |
Jul 16, 2024 | 21.67 | 22.11 | 21.62 | 22.07 | 1,021,984 | +0.60(+2.79%) |
Jul 15, 2024 | 21.23 | 21.54 | 21.13 | 21.47 | 815,685 | +0.46(+2.19%) |
Jul 12, 2024 | 21.32 | 21.42 | 20.98 | 21.01 | 670,752 | -0.09(-0.43%) |
Jul 11, 2024 | 21.10 | 21.25 | 20.82 | 21.10 | 782,961 | +0.46(+2.23%) |
Jul 10, 2024 | 20.50 | 20.64 | 20.37 | 20.64 | 695,603 | +0.21(+1.03%) |
Jul 09, 2024 | 20.75 | 20.97 | 20.40 | 20.43 | 827,408 | -0.35(-1.68%) |
Jul 08, 2024 | 20.81 | 21.28 | 20.75 | 20.78 | 642,199 | +0.16(+0.78%) |
Jul 05, 2024 | 20.35 | 20.66 | 20.15 | 20.62 | 567,997 | +0.14(+0.68%) |
Jul 03, 2024 | 20.33 | 20.61 | 20.23 | 20.48 | 448,061 | +0.15(+0.74%) |
Jul 02, 2024 | 19.71 | 20.36 | 19.67 | 20.33 | 955,100 | +0.59(+2.99%) |
Jul 01, 2024 | 19.98 | 20.10 | 19.54 | 19.74 | 919,669 | -0.27(-1.35%) |
Jun 28, 2024 | 20.16 | 20.49 | 19.78 | 20.01 | 4,160,527 | +0.04(+0.20%) |
Jun 27, 2024 | 19.79 | 20.05 | 19.67 | 19.97 | 574,769 | +0.16(+0.81%) |
Jun 26, 2024 | 19.93 | 19.93 | 19.58 | 19.81 | 902,171 | -0.36(-1.78%) |
Jun 25, 2024 | 20.26 | 20.36 | 19.95 | 20.17 | 1,023,651 | -0.31(-1.51%) |
Jun 24, 2024 | 20.63 | 21.46 | 20.46 | 20.48 | 1,294,354 | -0.17(-0.82%) |
Jun 21, 2024 | 20.12 | 20.68 | 19.91 | 20.65 | 3,929,083 | +0.49(+2.43%) |
Jun 20, 2024 | 20.17 | 20.31 | 20.05 | 20.16 | 935,654 | -0.04(-0.20%) |
Jun 18, 2024 | 19.77 | 20.23 | 19.56 | 20.20 | 1,024,975 | +0.45(+2.28%) |
Jun 17, 2024 | 19.60 | 19.84 | 19.23 | 19.75 | 1,108,413 | -0.05(-0.23%) |
Jun 14, 2024 | 19.80 | 19.83 | 19.36 | 19.80 | 670,536 | -0.29(-1.47%) |
Jun 13, 2024 | 20.46 | 20.47 | 19.86 | 20.09 | 833,733 | -0.37(-1.81%) |
Jun 12, 2024 | 20.73 | 20.77 | 20.36 | 20.46 | 576,717 | +0.22(+1.09%) |
Jun 11, 2024 | 20.30 | 20.35 | 20.07 | 20.24 | 711,890 | -0.22(-1.08%) |
Jun 10, 2024 | 20.37 | 20.74 | 20.30 | 20.46 | 587,158 | +0.08(+0.39%) |
Jun 07, 2024 | 20.63 | 20.74 | 20.31 | 20.38 | 754,010 | -0.42(-2.02%) |
Jun 06, 2024 | 21.12 | 21.21 | 20.78 | 20.80 | 562,215 | -0.50(-2.35%) |
Jun 05, 2024 | 21.10 | 21.37 | 20.92 | 21.30 | 620,654 | +0.20(+0.95%) |
Jun 04, 2024 | 21.66 | 21.66 | 21.06 | 21.10 | 963,128 | -0.67(-3.08%) |