Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.29 | 19.31 | 19.06 | 19.08 | 12,693 | +0.01(+0.05%) |
Aug 29, 2024 | 18.84 | 19.12 | 18.70 | 19.07 | 19,884 | +0.57(+3.10%) |
Aug 28, 2024 | 18.92 | 18.92 | 18.38 | 18.50 | 14,622 | -0.61(-3.21%) |
Aug 27, 2024 | 19.13 | 19.25 | 18.87 | 19.11 | 10,081 | -0.02(-0.08%) |
Aug 26, 2024 | 18.88 | 19.25 | 18.88 | 19.12 | 13,647 | +0.19(+1.03%) |
Aug 23, 2024 | 18.80 | 19.12 | 18.72 | 18.93 | 12,570 | +0.23(+1.21%) |
Aug 22, 2024 | 18.93 | 18.93 | 18.65 | 18.70 | 9,854 | -0.11(-0.57%) |
Aug 21, 2024 | 18.53 | 19.00 | 18.53 | 18.81 | 12,578 | +0.38(+2.06%) |
Aug 20, 2024 | 18.50 | 18.61 | 18.30 | 18.43 | 10,202 | -0.11(-0.59%) |
Aug 19, 2024 | 18.45 | 18.69 | 18.38 | 18.54 | 15,631 | +0.24(+1.31%) |
Aug 16, 2024 | 18.28 | 18.51 | 18.28 | 18.30 | 8,475 | +0.08(+0.44%) |
Aug 15, 2024 | 18.09 | 18.40 | 18.09 | 18.22 | 22,535 | +0.13(+0.72%) |
Aug 14, 2024 | 18.23 | 18.23 | 17.93 | 18.09 | 25,972 | -0.20(-1.09%) |
Aug 13, 2024 | 18.00 | 18.29 | 17.99 | 18.29 | 13,902 | +0.39(+2.18%) |
Aug 12, 2024 | 18.11 | 18.12 | 17.90 | 17.90 | 10,985 | -0.26(-1.43%) |
Aug 09, 2024 | 18.28 | 18.28 | 18.01 | 18.16 | 12,388 | +0.10(+0.55%) |
Aug 08, 2024 | 17.91 | 18.25 | 17.91 | 18.06 | 5,721 | +0.08(+0.42%) |
Aug 07, 2024 | 18.32 | 18.39 | 17.89 | 17.98 | 5,379 | -0.10(-0.53%) |
Aug 06, 2024 | 18.16 | 18.28 | 18.08 | 18.08 | 18,086 | -0.22(-1.20%) |
Aug 05, 2024 | 18.06 | 18.48 | 17.54 | 18.30 | 25,371 | -0.34(-1.82%) |
Aug 02, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 10,939 | -0.18(-0.96%) |
Aug 01, 2024 | 19.46 | 19.46 | 18.82 | 18.82 | 7,590 | -0.70(-3.59%) |
Jul 31, 2024 | 19.49 | 19.70 | 19.34 | 19.52 | 24,627 | +0.38(+1.99%) |
Jul 30, 2024 | 19.14 | 19.22 | 19.00 | 19.14 | 19,239 | -0.01(-0.05%) |
Jul 29, 2024 | 19.29 | 19.32 | 19.11 | 19.15 | 6,762 | -0.16(-0.83%) |
Jul 26, 2024 | 19.38 | 19.56 | 19.24 | 19.31 | 18,309 | +0.14(+0.72%) |
Jul 25, 2024 | 19.12 | 19.40 | 19.12 | 19.17 | 13,745 | +0.09(+0.48%) |
Jul 24, 2024 | 19.30 | 19.43 | 19.01 | 19.08 | 17,959 | -0.44(-2.25%) |
Jul 23, 2024 | 19.69 | 19.92 | 19.52 | 19.52 | 30,771 | -0.53(-2.64%) |
Jul 22, 2024 | 20.06 | 20.34 | 20.03 | 20.05 | 9,706 | -0.03(-0.15%) |
Jul 19, 2024 | 20.31 | 20.31 | 20.04 | 20.08 | 179,774 | -0.12(-0.59%) |
Jul 18, 2024 | 20.45 | 20.70 | 20.20 | 20.20 | 8,456 | -0.33(-1.61%) |
Jul 17, 2024 | 20.64 | 20.78 | 20.27 | 20.53 | 16,119 | -0.21(-1.01%) |
Jul 16, 2024 | 20.55 | 20.84 | 20.49 | 20.74 | 11,283 | +0.14(+0.68%) |
Jul 15, 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 6,216 | -0.51(-2.42%) |
Jul 12, 2024 | 20.88 | 21.30 | 20.86 | 21.11 | 11,149 | +0.38(+1.83%) |
Jul 11, 2024 | 20.73 | 20.94 | 20.71 | 20.73 | 10,316 | +0.40(+1.97%) |
Jul 10, 2024 | 20.07 | 20.42 | 20.07 | 20.33 | 12,772 | +0.21(+1.04%) |
Jul 09, 2024 | 20.20 | 20.23 | 20.08 | 20.12 | 22,829 | -0.08(-0.40%) |
Jul 08, 2024 | 20.24 | 20.27 | 20.10 | 20.20 | 19,538 | -0.01(-0.05%) |
Jul 05, 2024 | 20.23 | 20.24 | 20.06 | 20.21 | 22,689 | -0.21(-1.03%) |
Jul 03, 2024 | 19.99 | 20.47 | 19.90 | 20.42 | 20,757 | +0.64(+3.24%) |
Jul 02, 2024 | 19.54 | 19.80 | 19.54 | 19.78 | 17,823 | +0.03(+0.15%) |
Jul 01, 2024 | 19.50 | 19.84 | 19.50 | 19.75 | 34,218 | +0.36(+1.86%) |
Jun 28, 2024 | 19.65 | 19.65 | 19.37 | 19.39 | 14,350 | -0.23(-1.17%) |
Jun 27, 2024 | 19.71 | 19.84 | 19.53 | 19.62 | 15,474 | -0.27(-1.36%) |
Jun 26, 2024 | 19.57 | 19.92 | 19.57 | 19.89 | 71,724 | +0.41(+2.10%) |
Jun 25, 2024 | 19.51 | 19.54 | 19.44 | 19.48 | 11,732 | -0.25(-1.28%) |
Jun 24, 2024 | 19.57 | 19.80 | 19.57 | 19.73 | 8,799 | +0.12(+0.62%) |
Jun 21, 2024 | 19.64 | 19.66 | 19.55 | 19.61 | 18,787 | -0.18(-0.91%) |
Jun 20, 2024 | 20.22 | 20.22 | 19.73 | 19.79 | 80,130 | -0.39(-1.93%) |
Jun 18, 2024 | 20.09 | 20.24 | 20.09 | 20.18 | 65,511 | -0.05(-0.27%) |
Jun 17, 2024 | 20.03 | 20.27 | 20.03 | 20.23 | 22,331 | +0.14(+0.69%) |
Jun 14, 2024 | 20.14 | 20.24 | 19.94 | 20.10 | 37,960 | -0.21(-1.05%) |
Jun 13, 2024 | 20.52 | 20.62 | 20.31 | 20.31 | 53,966 | -0.34(-1.65%) |
Jun 12, 2024 | 20.78 | 20.91 | 20.61 | 20.65 | 148,489 | -0.08(-0.38%) |
Jun 11, 2024 | 20.82 | 20.82 | 20.64 | 20.73 | 27,529 | -0.21(-1.00%) |
Jun 10, 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 39,338 | +0.04(+0.19%) |
Jun 07, 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 14,065 | -0.48(-2.25%) |
Jun 06, 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 33,427 | -0.05(-0.23%) |
Jun 05, 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 44,321 | +0.07(+0.35%) |
Jun 04, 2024 | 21.32 | 21.44 | 21.24 | 21.36 | 7,573 | +0.01(+0.05%) |