Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.82 | 19.00 | 18.80 | 18.86 | 20,509 | -0.16(-0.82%) |
Aug 22, 2024 | 18.67 | 19.05 | 18.67 | 19.02 | 26,674 | +0.05(+0.29%) |
Aug 21, 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 17,881 | +0.01(+0.05%) |
Aug 20, 2024 | 18.40 | 19.19 | 18.40 | 18.95 | 46,688 | -0.19(-0.99%) |
Aug 19, 2024 | 18.97 | 19.50 | 18.23 | 19.14 | 43,772 | -0.06(-0.31%) |
Aug 16, 2024 | 18.93 | 20.00 | 18.70 | 19.20 | 20,635 | +0.63(+3.39%) |
Aug 15, 2024 | 18.22 | 18.80 | 17.66 | 18.57 | 129,557 | +0.76(+4.27%) |
Aug 14, 2024 | 18.10 | 18.10 | 17.67 | 17.81 | 34,904 | -0.02(-0.11%) |
Aug 13, 2024 | 17.02 | 18.40 | 17.02 | 17.83 | 94,512 | +0.40(+2.29%) |
Aug 12, 2024 | 18.07 | 18.07 | 17.25 | 17.43 | 119,196 | -0.39(-2.19%) |
Aug 09, 2024 | 17.47 | 17.83 | 17.31 | 17.82 | 106,407 | -0.19(-1.05%) |
Aug 08, 2024 | 17.39 | 18.34 | 17.06 | 18.01 | 238,600 | +0.20(+1.12%) |
Aug 07, 2024 | 18.09 | 18.39 | 17.61 | 17.81 | 170,621 | -0.46(-2.52%) |
Aug 06, 2024 | 18.23 | 18.51 | 18.23 | 18.27 | 171,811 | -0.95(-4.94%) |
Aug 05, 2024 | 19.01 | 19.33 | 19.01 | 19.22 | 248,926 | +0.95(+5.17%) |
Aug 02, 2024 | 18.40 | 18.40 | 18.18 | 18.27 | 79,586 | -0.30(-1.59%) |
Aug 01, 2024 | 19.00 | 19.02 | 18.56 | 18.57 | 58,081 | -0.06(-0.32%) |
Jul 31, 2024 | 18.75 | 18.85 | 18.63 | 18.63 | 69,668 | -0.03(-0.16%) |
Jul 30, 2024 | 18.40 | 18.70 | 18.40 | 18.66 | 148,769 | -0.51(-2.67%) |
Jul 29, 2024 | 19.04 | 19.21 | 18.94 | 19.17 | 802,521 | -0.07(-0.35%) |
Jul 26, 2024 | 18.95 | 19.24 | 18.93 | 19.24 | 247,128 | -0.16(-0.82%) |
Jul 25, 2024 | 19.37 | 19.62 | 19.19 | 19.40 | 75,353 | -0.19(-0.95%) |
Jul 24, 2024 | 19.77 | 19.91 | 19.57 | 19.59 | 34,604 | -0.22(-1.13%) |
Jul 23, 2024 | 19.75 | 19.81 | 19.64 | 19.81 | 76,407 | -0.29(-1.44%) |
Jul 22, 2024 | 20.67 | 20.68 | 19.82 | 20.10 | 67,712 | +0.29(+1.46%) |
Jul 19, 2024 | 19.91 | 19.97 | 19.80 | 19.81 | 68,705 | -0.39(-1.93%) |
Jul 18, 2024 | 20.41 | 20.52 | 20.18 | 20.20 | 45,104 | -0.56(-2.70%) |
Jul 17, 2024 | 20.79 | 20.92 | 20.76 | 20.76 | 30,777 | -0.06(-0.29%) |
Jul 16, 2024 | 20.72 | 20.82 | 20.65 | 20.82 | 57,070 | +0.10(+0.48%) |
Jul 15, 2024 | 20.79 | 20.91 | 20.72 | 20.72 | 142,338 | -0.97(-4.47%) |
Jul 12, 2024 | 21.75 | 21.89 | 21.58 | 21.69 | 51,516 | +0.30(+1.40%) |
Jul 11, 2024 | 21.45 | 21.48 | 21.30 | 21.39 | 54,138 | +0.63(+3.05%) |
Jul 10, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 47,106 | -0.06(-0.31%) |
Jul 09, 2024 | 21.43 | 21.43 | 20.57 | 20.82 | 60,644 | +0.40(+1.96%) |
Jul 08, 2024 | 20.53 | 20.55 | 20.42 | 20.42 | 60,997 | -0.55(-2.62%) |
Jul 05, 2024 | 20.91 | 20.97 | 20.71 | 20.97 | 54,490 | -0.67(-3.10%) |
Jul 03, 2024 | 21.00 | 21.85 | 21.00 | 21.64 | 30,658 | +1.03(+4.99%) |
Jul 02, 2024 | 20.70 | 20.72 | 20.60 | 20.61 | 137,923 | -0.18(-0.86%) |
Jul 01, 2024 | 20.75 | 20.85 | 20.75 | 20.79 | 68,640 | +0.09(+0.43%) |
Jun 28, 2024 | 20.75 | 20.83 | 20.70 | 20.70 | 36,573 | -0.25(-1.19%) |
Jun 27, 2024 | 21.03 | 21.26 | 20.95 | 20.95 | 56,646 | -0.49(-2.29%) |
Jun 26, 2024 | 21.42 | 21.47 | 21.35 | 21.44 | 51,296 | -0.31(-1.43%) |
Jun 25, 2024 | 21.80 | 21.87 | 21.74 | 21.75 | 99,718 | -0.52(-2.36%) |
Jun 24, 2024 | 22.20 | 22.42 | 22.15 | 22.27 | 82,970 | +0.02(+0.11%) |
Jun 21, 2024 | 22.42 | 22.50 | 22.25 | 22.25 | 72,534 | -0.52(-2.28%) |
Jun 20, 2024 | 22.80 | 22.90 | 22.67 | 22.77 | 27,467 | +0.23(+1.01%) |
Jun 18, 2024 | 22.57 | 22.65 | 22.54 | 22.54 | 97,275 | +0.04(+0.18%) |
Jun 17, 2024 | 22.52 | 22.64 | 22.50 | 22.50 | 45,435 | -0.05(-0.24%) |
Jun 14, 2024 | 22.61 | 22.62 | 22.49 | 22.55 | 28,051 | -0.09(-0.42%) |
Jun 13, 2024 | 23.06 | 23.06 | 22.65 | 22.65 | 34,997 | -0.08(-0.35%) |
Jun 12, 2024 | 22.80 | 22.86 | 22.65 | 22.73 | 29,411 | -0.33(-1.43%) |
Jun 11, 2024 | 23.07 | 23.21 | 23.04 | 23.06 | 33,039 | -0.58(-2.45%) |
Jun 10, 2024 | 23.56 | 23.65 | 23.50 | 23.64 | 16,532 | +0.17(+0.72%) |
Jun 07, 2024 | 23.67 | 23.69 | 23.47 | 23.47 | 19,397 | -0.33(-1.39%) |
Jun 06, 2024 | 23.69 | 23.93 | 23.69 | 23.80 | 18,599 | -0.34(-1.41%) |
Jun 05, 2024 | 24.09 | 24.17 | 23.98 | 24.14 | 25,329 | +0.09(+0.37%) |
Jun 04, 2024 | 24.14 | 24.27 | 24.03 | 24.05 | 36,153 | +0.08(+0.34%) |