Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.02 | 20.20 | 20.00 | 20.19 | 2,305 | +0.14(+0.70%) |
Aug 22, 2024 | 20.09 | 20.18 | 19.75 | 20.05 | 2,334 | +0.29(+1.47%) |
Aug 21, 2024 | 20.06 | 20.06 | 19.75 | 19.76 | 1,553 | -0.84(-4.08%) |
Aug 20, 2024 | 20.74 | 20.75 | 20.60 | 20.60 | 995 | -0.09(-0.43%) |
Aug 19, 2024 | 19.92 | 20.75 | 19.65 | 20.69 | 10,413 | +0.95(+4.81%) |
Aug 15, 2024 | 19.74 | 105 | +0.19(+0.97%) | |||
Aug 12, 2024 | 19.55 | 155 | -0.13(-0.66%) | |||
Aug 09, 2024 | 19.50 | 20.00 | 19.50 | 19.68 | 1,687 | +0.16(+0.82%) |
Aug 08, 2024 | 19.65 | 19.67 | 19.52 | 19.52 | 2,059 | -0.13(-0.66%) |
Aug 07, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 184 | -0.35(-1.75%) |
Aug 05, 2024 | 20.00 | 170 | +0.05(+0.25%) | |||
Aug 02, 2024 | 19.76 | 19.95 | 19.75 | 19.95 | 2,420 | -0.10(-0.50%) |
Aug 01, 2024 | 19.75 | 20.36 | 19.75 | 20.05 | 1,574 | +0.14(+0.70%) |
Jul 31, 2024 | 19.26 | 20.27 | 19.26 | 19.91 | 1,019 | -0.17(-0.85%) |
Jul 30, 2024 | 19.26 | 20.08 | 19.26 | 20.08 | 597 | -0.42(-2.05%) |
Jul 29, 2024 | 20.51 | 20.65 | 20.45 | 20.50 | 3,304 | -0.12(-0.61%) |
Jul 26, 2024 | 20.45 | 20.84 | 20.45 | 20.62 | 8,799 | +0.12(+0.61%) |
Jul 25, 2024 | 19.93 | 20.50 | 19.93 | 20.50 | 8,788 | +0.40(+1.99%) |
Jul 24, 2024 | 19.68 | 20.10 | 19.68 | 20.10 | 437 | -0.05(-0.27%) |
Jul 23, 2024 | 19.85 | 20.18 | 19.85 | 20.16 | 804 | +0.45(+2.26%) |
Jul 22, 2024 | 19.95 | 20.03 | 19.71 | 19.71 | 894 | -0.07(-0.35%) |
Jul 19, 2024 | 20.50 | 20.50 | 19.78 | 19.78 | 886 | +0.02(+0.10%) |
Jul 18, 2024 | 19.99 | 19.99 | 19.76 | 19.76 | 1,696 | -0.73(-3.56%) |
Jul 17, 2024 | 19.61 | 20.49 | 19.61 | 20.49 | 6,521 | +0.55(+2.76%) |
Jul 16, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 3,100 | +0.44(+2.26%) |
Jul 15, 2024 | 19.44 | 19.51 | 19.17 | 19.50 | 5,220 | +0.38(+1.96%) |
Jul 12, 2024 | 19.32 | 19.45 | 19.12 | 19.12 | 4,858 | -0.33(-1.67%) |
Jul 11, 2024 | 19.23 | 19.60 | 19.23 | 19.45 | 4,888 | +0.02(+0.13%) |
Jul 10, 2024 | 19.32 | 19.75 | 19.10 | 19.43 | 7,050 | -0.07(-0.38%) |
Jul 09, 2024 | 19.50 | 19.62 | 19.45 | 19.50 | 5,129 | -0.22(-1.12%) |
Jul 08, 2024 | 19.43 | 19.72 | 19.26 | 19.72 | 1,864 | +0.57(+2.98%) |
Jul 05, 2024 | 19.33 | 19.33 | 19.15 | 19.15 | 416 | -0.16(-0.83%) |
Jul 02, 2024 | 19.31 | 602 | -0.29(-1.48%) | |||
Jul 01, 2024 | 19.47 | 19.60 | 19.47 | 19.60 | 3,094 | +0.40(+2.08%) |
Jun 28, 2024 | 19.47 | 19.50 | 19.18 | 19.20 | 5,622 | -0.26(-1.34%) |
Jun 26, 2024 | 19.46 | 502 | +0.21(+1.09%) | |||
Jun 25, 2024 | 19.18 | 19.26 | 19.18 | 19.25 | 5,641 | +0.00(+0.00%) |
Jun 24, 2024 | 18.75 | 19.25 | 18.75 | 19.25 | 3,355 | -0.21(-1.08%) |
Jun 21, 2024 | 19.20 | 19.46 | 19.20 | 19.46 | 3,336 | +0.31(+1.62%) |
Jun 20, 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 330 | -0.15(-0.78%) |
Jun 18, 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 2,386 | +0.28(+1.47%) |
Jun 17, 2024 | 18.41 | 19.02 | 18.41 | 19.02 | 7,642 | +0.00(+0.00%) |
Jun 14, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 335 | -0.16(-0.81%) |
Jun 13, 2024 | 19.01 | 19.18 | 19.01 | 19.18 | 3,853 | -0.18(-0.90%) |
Jun 12, 2024 | 19.04 | 19.35 | 19.04 | 19.35 | 1,637 | +0.24(+1.26%) |
Jun 11, 2024 | 19.01 | 19.11 | 19.01 | 19.11 | 1,000 | +0.06(+0.31%) |
Jun 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 565 | -0.20(-1.04%) |
Jun 07, 2024 | 19.35 | 19.35 | 19.07 | 19.25 | 647 | -0.44(-2.23%) |
Jun 06, 2024 | 19.49 | 19.69 | 19.49 | 19.69 | 1,770 | +0.33(+1.70%) |
Jun 05, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 3,000 | -0.48(-2.42%) |
Jun 04, 2024 | 18.95 | 20.00 | 18.95 | 19.84 | 1,108 | +0.14(+0.71%) |