Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.08 | 20.27 | 20.00 | 20.09 | 1,047,424 | +0.08(+0.40%) |
Aug 22, 2024 | 20.30 | 20.32 | 19.98 | 20.01 | 756,347 | -0.30(-1.48%) |
Aug 21, 2024 | 20.18 | 20.38 | 20.11 | 20.31 | 1,167,535 | +0.15(+0.74%) |
Aug 20, 2024 | 20.10 | 20.20 | 19.98 | 20.16 | 879,657 | +0.02(+0.10%) |
Aug 19, 2024 | 20.10 | 20.19 | 20.05 | 20.14 | 1,109,552 | +0.07(+0.35%) |
Aug 16, 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 1,261,330 | +0.17(+0.85%) |
Aug 15, 2024 | 19.86 | 20.02 | 19.72 | 19.90 | 1,035,666 | -0.10(-0.50%) |
Aug 14, 2024 | 20.05 | 20.08 | 19.93 | 20.00 | 1,385,394 | +0.03(+0.15%) |
Aug 13, 2024 | 20.24 | 20.24 | 19.89 | 19.97 | 1,238,424 | -0.12(-0.60%) |
Aug 12, 2024 | 20.23 | 20.33 | 19.96 | 20.09 | 1,037,483 | -0.14(-0.69%) |
Aug 09, 2024 | 20.21 | 20.32 | 20.02 | 20.23 | 1,184,086 | +0.02(+0.10%) |
Aug 08, 2024 | 20.19 | 20.30 | 20.07 | 20.21 | 885,220 | +0.14(+0.70%) |
Aug 07, 2024 | 20.40 | 20.51 | 19.98 | 20.07 | 1,501,920 | -0.02(-0.10%) |
Aug 06, 2024 | 19.78 | 20.25 | 19.58 | 20.09 | 977,768 | +0.47(+2.40%) |
Aug 05, 2024 | 19.69 | 20.00 | 19.17 | 19.62 | 1,170,064 | -0.80(-3.92%) |
Aug 02, 2024 | 19.96 | 20.46 | 19.96 | 20.42 | 1,163,890 | +0.16(+0.79%) |
Aug 01, 2024 | 20.21 | 20.36 | 19.97 | 20.26 | 985,009 | +0.06(+0.30%) |
Jul 31, 2024 | 20.66 | 20.70 | 20.17 | 20.20 | 1,143,591 | -0.32(-1.56%) |
Jul 30, 2024 | 20.67 | 20.70 | 20.38 | 20.52 | 1,385,046 | -0.04(-0.19%) |
Jul 29, 2024 | 20.62 | 20.86 | 20.45 | 20.56 | 2,113,859 | +0.09(+0.44%) |
Jul 26, 2024 | 20.50 | 20.50 | 20.02 | 20.47 | 1,440,547 | +0.29(+1.44%) |
Jul 25, 2024 | 20.42 | 20.78 | 20.04 | 20.18 | 1,807,392 | -0.50(-2.42%) |
Jul 24, 2024 | 21.21 | 21.31 | 20.64 | 20.68 | 1,254,555 | -0.67(-3.14%) |
Jul 23, 2024 | 21.20 | 21.60 | 21.14 | 21.35 | 663,840 | +0.03(+0.14%) |
Jul 22, 2024 | 21.21 | 21.41 | 21.06 | 21.32 | 910,111 | +0.22(+1.04%) |
Jul 19, 2024 | 21.31 | 21.34 | 20.95 | 21.10 | 893,833 | -0.26(-1.22%) |
Jul 18, 2024 | 21.57 | 21.79 | 21.16 | 21.36 | 1,083,757 | -0.29(-1.34%) |
Jul 17, 2024 | 21.32 | 21.93 | 21.30 | 21.65 | 1,537,576 | +0.01(+0.05%) |
Jul 16, 2024 | 21.01 | 21.70 | 20.96 | 21.64 | 1,960,522 | +0.72(+3.44%) |
Jul 15, 2024 | 20.90 | 21.13 | 20.74 | 20.92 | 1,448,683 | +0.02(+0.10%) |
Jul 12, 2024 | 20.49 | 21.05 | 20.43 | 20.90 | 2,355,970 | +0.64(+3.17%) |
Jul 11, 2024 | 20.02 | 20.35 | 19.99 | 20.26 | 1,595,120 | +0.42(+2.09%) |
Jul 10, 2024 | 19.61 | 19.87 | 19.53 | 19.84 | 1,093,765 | +0.37(+1.88%) |
Jul 09, 2024 | 19.44 | 19.57 | 19.40 | 19.48 | 887,472 | -0.01(-0.05%) |
Jul 08, 2024 | 19.37 | 19.60 | 19.29 | 19.49 | 790,092 | +0.03(+0.15%) |
Jul 05, 2024 | 19.24 | 19.46 | 19.16 | 19.46 | 810,467 | +0.20(+1.03%) |
Jul 03, 2024 | 19.27 | 19.33 | 19.19 | 19.26 | 419,660 | +0.03(+0.15%) |
Jul 02, 2024 | 19.07 | 19.34 | 19.05 | 19.23 | 900,895 | +0.30(+1.57%) |
Jul 01, 2024 | 19.20 | 19.25 | 18.79 | 18.93 | 1,055,008 | -0.23(-1.19%) |
Jun 28, 2024 | 19.21 | 19.31 | 19.08 | 19.16 | 940,035 | -0.01(-0.05%) |
Jun 27, 2024 | 19.18 | 19.20 | 18.91 | 19.17 | 641,409 | -0.01(-0.05%) |
Jun 26, 2024 | 19.09 | 19.22 | 19.08 | 19.18 | 579,602 | -0.01(-0.05%) |
Jun 25, 2024 | 19.29 | 19.37 | 19.19 | 19.19 | 597,866 | -0.11(-0.56%) |
Jun 24, 2024 | 19.35 | 19.48 | 19.23 | 19.30 | 759,420 | -0.13(-0.66%) |
Jun 21, 2024 | 19.07 | 19.45 | 19.06 | 19.43 | 1,487,206 | +0.31(+1.60%) |
Jun 20, 2024 | 18.86 | 19.19 | 18.85 | 19.12 | 906,388 | +0.24(+1.26%) |
Jun 18, 2024 | 19.00 | 19.10 | 18.85 | 18.88 | 764,286 | -0.24(-1.24%) |
Jun 17, 2024 | 18.96 | 19.29 | 18.90 | 19.12 | 1,034,199 | +0.04(+0.21%) |
Jun 14, 2024 | 18.99 | 19.22 | 18.91 | 19.08 | 1,146,380 | -0.03(-0.15%) |
Jun 13, 2024 | 18.97 | 19.22 | 18.91 | 19.11 | 879,793 | +0.20(+1.03%) |
Jun 12, 2024 | 18.99 | 19.15 | 18.85 | 18.91 | 1,190,991 | +0.34(+1.84%) |
Jun 11, 2024 | 18.78 | 18.83 | 18.57 | 18.57 | 1,118,753 | -0.30(-1.60%) |
Jun 10, 2024 | 18.97 | 19.09 | 18.87 | 18.88 | 819,764 | -0.21(-1.13%) |
Jun 07, 2024 | 19.04 | 19.20 | 18.97 | 19.09 | 717,531 | -0.08(-0.41%) |
Jun 06, 2024 | 19.13 | 19.29 | 19.13 | 19.17 | 637,192 | -0.16(-0.81%) |
Jun 05, 2024 | 18.99 | 19.35 | 18.93 | 19.32 | 1,160,091 | +0.44(+2.33%) |
Jun 04, 2024 | 18.98 | 19.05 | 18.83 | 18.89 | 1,027,467 | -0.21(-1.07%) |