Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.61 | 21.22 | 20.61 | 21.08 | 442,234 | +0.61(+2.98%) |
Aug 22, 2024 | 20.68 | 20.81 | 20.32 | 20.47 | 421,815 | -0.21(-1.02%) |
Aug 21, 2024 | 20.07 | 20.71 | 19.88 | 20.68 | 393,901 | +0.50(+2.48%) |
Aug 20, 2024 | 20.10 | 20.39 | 19.89 | 20.18 | 570,937 | +0.09(+0.45%) |
Aug 19, 2024 | 19.61 | 20.11 | 19.61 | 20.09 | 378,692 | +0.36(+1.82%) |
Aug 16, 2024 | 19.57 | 19.82 | 19.48 | 19.73 | 366,668 | +0.13(+0.66%) |
Aug 15, 2024 | 19.79 | 20.09 | 19.44 | 19.60 | 394,160 | +0.41(+2.14%) |
Aug 14, 2024 | 19.34 | 19.40 | 19.12 | 19.19 | 461,623 | -0.15(-0.78%) |
Aug 13, 2024 | 18.82 | 19.35 | 18.65 | 19.34 | 497,177 | +0.75(+4.03%) |
Aug 12, 2024 | 18.92 | 18.92 | 18.44 | 18.59 | 358,787 | -0.38(-2.00%) |
Aug 09, 2024 | 19.03 | 19.06 | 18.60 | 18.97 | 347,063 | -0.02(-0.11%) |
Aug 08, 2024 | 18.51 | 19.00 | 18.46 | 18.99 | 394,142 | +0.66(+3.60%) |
Aug 07, 2024 | 18.86 | 18.96 | 18.30 | 18.33 | 493,326 | -0.21(-1.13%) |
Aug 06, 2024 | 17.99 | 18.66 | 17.96 | 18.54 | 823,188 | +0.52(+2.89%) |
Aug 05, 2024 | 18.14 | 18.46 | 17.98 | 18.02 | 469,113 | -1.13(-5.90%) |
Aug 02, 2024 | 18.85 | 19.25 | 18.85 | 19.15 | 526,403 | -0.39(-2.00%) |
Aug 01, 2024 | 20.39 | 20.45 | 19.43 | 19.54 | 476,094 | -0.84(-4.12%) |
Jul 31, 2024 | 19.98 | 20.89 | 19.90 | 20.38 | 569,561 | +0.31(+1.54%) |
Jul 30, 2024 | 19.86 | 20.45 | 19.84 | 20.07 | 733,826 | -0.12(-0.59%) |
Jul 29, 2024 | 20.04 | 20.38 | 19.87 | 20.19 | 677,658 | +0.15(+0.75%) |
Jul 26, 2024 | 20.51 | 20.51 | 19.79 | 20.04 | 857,182 | -0.33(-1.62%) |
Jul 25, 2024 | 20.11 | 21.21 | 19.74 | 20.37 | 1,405,255 | +2.12(+11.62%) |
Jul 24, 2024 | 18.46 | 18.77 | 18.24 | 18.25 | 660,759 | -0.12(-0.65%) |
Jul 23, 2024 | 17.95 | 18.54 | 17.95 | 18.37 | 649,147 | +0.18(+0.99%) |
Jul 22, 2024 | 18.31 | 18.34 | 18.05 | 18.19 | 669,935 | -0.12(-0.66%) |
Jul 19, 2024 | 18.65 | 18.65 | 18.07 | 18.31 | 787,193 | -0.37(-1.98%) |
Jul 18, 2024 | 18.99 | 19.30 | 18.64 | 18.68 | 479,545 | -0.42(-2.20%) |
Jul 17, 2024 | 19.16 | 19.36 | 18.84 | 19.10 | 594,583 | -0.12(-0.62%) |
Jul 16, 2024 | 18.97 | 19.31 | 18.90 | 19.22 | 468,015 | +0.48(+2.56%) |
Jul 15, 2024 | 18.97 | 19.04 | 18.70 | 18.74 | 875,258 | -0.05(-0.27%) |
Jul 12, 2024 | 18.67 | 18.99 | 18.61 | 18.79 | 615,058 | +0.42(+2.29%) |
Jul 11, 2024 | 18.29 | 18.49 | 18.04 | 18.37 | 532,472 | +0.55(+3.09%) |
Jul 10, 2024 | 17.98 | 17.98 | 17.73 | 17.82 | 391,406 | -0.12(-0.67%) |
Jul 09, 2024 | 18.59 | 18.61 | 17.91 | 17.94 | 358,675 | -0.70(-3.76%) |
Jul 08, 2024 | 18.93 | 18.93 | 18.63 | 18.64 | 491,636 | -0.07(-0.37%) |
Jul 05, 2024 | 18.77 | 18.84 | 18.57 | 18.71 | 354,463 | -0.14(-0.74%) |
Jul 03, 2024 | 18.79 | 18.91 | 18.55 | 18.85 | 225,816 | +0.13(+0.69%) |
Jul 02, 2024 | 18.63 | 18.79 | 18.54 | 18.72 | 336,473 | +0.20(+1.08%) |
Jul 01, 2024 | 18.41 | 18.59 | 18.31 | 18.52 | 651,342 | +0.23(+1.26%) |
Jun 28, 2024 | 18.60 | 18.68 | 18.27 | 18.29 | 1,372,016 | -0.18(-0.97%) |
Jun 27, 2024 | 18.19 | 18.55 | 18.03 | 18.47 | 548,292 | +0.37(+2.04%) |
Jun 26, 2024 | 17.82 | 18.18 | 17.74 | 18.10 | 636,351 | +0.14(+0.78%) |
Jun 25, 2024 | 18.37 | 18.53 | 17.96 | 17.96 | 653,899 | -0.47(-2.55%) |
Jun 24, 2024 | 19.05 | 19.20 | 18.39 | 18.43 | 979,403 | -0.59(-3.10%) |
Jun 21, 2024 | 18.43 | 19.21 | 18.28 | 19.02 | 8,101,509 | +0.69(+3.76%) |
Jun 20, 2024 | 17.80 | 18.47 | 17.67 | 18.33 | 1,582,082 | +0.49(+2.75%) |
Jun 18, 2024 | 17.90 | 18.00 | 17.68 | 17.84 | 1,380,326 | -0.05(-0.28%) |
Jun 17, 2024 | 17.66 | 17.89 | 17.35 | 17.89 | 1,427,796 | +0.24(+1.36%) |
Jun 14, 2024 | 17.93 | 18.11 | 17.10 | 17.65 | 2,211,492 | -0.76(-4.13%) |
Jun 13, 2024 | 18.48 | 18.64 | 17.91 | 18.41 | 1,162,931 | -0.19(-1.02%) |
Jun 12, 2024 | 19.26 | 19.31 | 18.58 | 18.60 | 630,119 | -0.22(-1.17%) |
Jun 11, 2024 | 18.81 | 19.08 | 18.75 | 18.82 | 626,046 | -0.04(-0.21%) |
Jun 10, 2024 | 18.54 | 19.11 | 18.39 | 18.86 | 954,539 | +0.11(+0.59%) |
Jun 07, 2024 | 18.74 | 18.94 | 18.62 | 18.75 | 710,387 | -0.17(-0.90%) |
Jun 06, 2024 | 18.79 | 19.33 | 18.77 | 18.92 | 856,675 | -0.11(-0.58%) |
Jun 05, 2024 | 19.19 | 19.49 | 18.76 | 19.03 | 910,775 | -0.16(-0.83%) |
Jun 04, 2024 | 18.88 | 19.76 | 18.78 | 19.19 | 1,099,486 | +0.15(+0.79%) |