Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 21.30 | 21.81 | 21.03 | 21.69 | 185,396 | +0.30(+1.40%) |
Aug 13, 2024 | 21.55 | 21.77 | 21.33 | 21.39 | 94,064 | -0.25(-1.16%) |
Aug 12, 2024 | 20.83 | 21.87 | 20.83 | 21.64 | 127,836 | +1.00(+4.84%) |
Aug 09, 2024 | 20.47 | 20.95 | 20.37 | 20.64 | 146,835 | +0.19(+0.93%) |
Aug 08, 2024 | 19.75 | 20.77 | 19.75 | 20.45 | 123,039 | +0.67(+3.39%) |
Aug 07, 2024 | 20.24 | 20.36 | 19.54 | 19.78 | 147,400 | -0.42(-2.08%) |
Aug 06, 2024 | 20.21 | 20.26 | 19.91 | 20.20 | 136,254 | -0.61(-2.93%) |
Aug 02, 2024 | 20.81 | 0 | -0.33(-1.56%) | |||
Aug 01, 2024 | 21.36 | 21.43 | 20.75 | 21.14 | 111,816 | -0.22(-1.03%) |
Jul 31, 2024 | 20.99 | 21.40 | 20.96 | 21.36 | 167,984 | +0.42(+2.01%) |
Jul 30, 2024 | 21.47 | 21.53 | 20.94 | 20.94 | 90,411 | -0.46(-2.15%) |
Jul 29, 2024 | 21.24 | 21.45 | 21.11 | 21.40 | 74,533 | +0.26(+1.23%) |
Jul 26, 2024 | 21.25 | 21.39 | 21.02 | 21.14 | 81,603 | -0.04(-0.19%) |
Jul 25, 2024 | 21.05 | 21.29 | 20.74 | 21.18 | 63,030 | -0.16(-0.75%) |
Jul 24, 2024 | 21.50 | 21.74 | 21.34 | 21.34 | 109,953 | -0.08(-0.37%) |
Jul 23, 2024 | 21.52 | 21.62 | 21.41 | 21.42 | 138,670 | -0.39(-1.79%) |
Jul 22, 2024 | 21.96 | 22.17 | 21.52 | 21.81 | 76,368 | -0.19(-0.86%) |
Jul 19, 2024 | 22.00 | 22.09 | 21.83 | 22.00 | 38,459 | +0.00(+0.00%) |
Jul 18, 2024 | 22.18 | 22.21 | 21.92 | 22.00 | 90,067 | -0.16(-0.72%) |
Jul 17, 2024 | 22.52 | 22.64 | 21.93 | 22.16 | 79,536 | -0.37(-1.64%) |
Jul 16, 2024 | 22.20 | 22.67 | 22.10 | 22.53 | 129,901 | +0.53(+2.41%) |
Jul 15, 2024 | 22.50 | 22.59 | 21.98 | 22.00 | 63,767 | -0.39(-1.74%) |
Jul 12, 2024 | 21.85 | 22.50 | 21.82 | 22.39 | 47,342 | +0.54(+2.47%) |
Jul 11, 2024 | 21.61 | 21.93 | 21.31 | 21.85 | 91,059 | +0.52(+2.44%) |
Jul 10, 2024 | 21.39 | 21.39 | 21.18 | 21.33 | 233,834 | +0.24(+1.14%) |
Jul 09, 2024 | 21.49 | 21.49 | 21.07 | 21.09 | 147,309 | -0.23(-1.08%) |
Jul 08, 2024 | 21.32 | 21.40 | 21.17 | 21.32 | 117,761 | +0.05(+0.24%) |
Jul 05, 2024 | 21.80 | 21.93 | 21.06 | 21.27 | 118,433 | -0.45(-2.07%) |
Jul 04, 2024 | 21.63 | 21.98 | 21.50 | 21.72 | 78,290 | +0.11(+0.51%) |
Jul 03, 2024 | 21.84 | 22.57 | 21.45 | 21.61 | 142,375 | -0.06(-0.28%) |
Jul 02, 2024 | 21.24 | 21.68 | 21.24 | 21.67 | 107,947 | +0.45(+2.12%) |
Jun 28, 2024 | 21.22 | 0 | +0.22(+1.05%) | |||
Jun 27, 2024 | 21.39 | 21.40 | 21.00 | 21.00 | 67,564 | -0.19(-0.90%) |
Jun 26, 2024 | 20.66 | 21.29 | 20.66 | 21.19 | 69,253 | +0.44(+2.12%) |
Jun 25, 2024 | 20.68 | 20.75 | 20.51 | 20.75 | 37,776 | +0.06(+0.29%) |
Jun 24, 2024 | 20.70 | 20.86 | 20.68 | 20.69 | 82,121 | +0.07(+0.34%) |
Jun 21, 2024 | 21.23 | 21.23 | 20.49 | 20.62 | 128,634 | -0.42(-2.00%) |
Jun 20, 2024 | 21.15 | 21.19 | 20.93 | 21.04 | 111,869 | +0.00(+0.00%) |
Jun 19, 2024 | 20.96 | 21.17 | 20.30 | 21.04 | 42,358 | -0.04(-0.19%) |
Jun 18, 2024 | 20.67 | 21.52 | 20.64 | 21.08 | 137,624 | +0.38(+1.84%) |
Jun 17, 2024 | 20.63 | 20.74 | 20.46 | 20.70 | 50,862 | +0.00(+0.00%) |
Jun 14, 2024 | 20.70 | 20.79 | 20.40 | 20.70 | 80,170 | +0.02(+0.10%) |
Jun 13, 2024 | 20.86 | 20.97 | 20.49 | 20.68 | 91,890 | -0.23(-1.10%) |
Jun 12, 2024 | 21.00 | 21.33 | 20.84 | 20.91 | 108,256 | -0.11(-0.52%) |
Jun 11, 2024 | 21.15 | 21.17 | 20.86 | 21.02 | 38,408 | -0.18(-0.85%) |
Jun 10, 2024 | 20.83 | 21.24 | 20.83 | 21.20 | 40,393 | +0.41(+1.97%) |
Jun 07, 2024 | 21.42 | 21.42 | 20.68 | 20.79 | 115,288 | -1.16(-5.28%) |
Jun 06, 2024 | 21.82 | 22.06 | 21.63 | 21.95 | 126,684 | +0.22(+1.01%) |
Jun 05, 2024 | 21.87 | 21.98 | 21.68 | 21.73 | 53,133 | +0.01(+0.05%) |
Jun 04, 2024 | 22.35 | 22.35 | 21.33 | 21.72 | 169,840 | -0.74(-3.29%) |