Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.12 | 20.46 | 20.12 | 20.46 | 48,459 | +0.34(+1.69%) |
Aug 22, 2024 | 20.09 | 20.25 | 19.92 | 20.12 | 41,077 | +0.03(+0.15%) |
Aug 21, 2024 | 20.04 | 20.13 | 19.95 | 20.09 | 15,055 | +0.11(+0.55%) |
Aug 20, 2024 | 20.00 | 20.00 | 19.90 | 19.98 | 31,342 | +0.08(+0.40%) |
Aug 19, 2024 | 19.91 | 20.09 | 19.83 | 19.90 | 33,086 | -0.07(-0.35%) |
Aug 16, 2024 | 20.05 | 20.10 | 19.81 | 19.97 | 15,643 | -0.03(-0.15%) |
Aug 15, 2024 | 20.06 | 20.18 | 19.67 | 20.00 | 23,735 | -0.01(-0.05%) |
Aug 14, 2024 | 19.89 | 20.20 | 19.80 | 20.01 | 39,330 | +0.20(+0.98%) |
Aug 13, 2024 | 19.75 | 19.95 | 19.60 | 19.82 | 27,960 | +0.12(+0.58%) |
Aug 12, 2024 | 19.71 | 19.89 | 19.55 | 19.70 | 18,652 | -0.19(-0.96%) |
Aug 09, 2024 | 19.83 | 20.10 | 19.70 | 19.89 | 17,415 | -0.08(-0.40%) |
Aug 08, 2024 | 20.02 | 20.15 | 19.78 | 19.97 | 11,248 | -0.06(-0.30%) |
Aug 07, 2024 | 19.97 | 20.13 | 19.80 | 20.03 | 23,014 | -0.05(-0.25%) |
Aug 06, 2024 | 20.06 | 20.10 | 19.77 | 20.08 | 22,911 | +0.07(+0.35%) |
Aug 05, 2024 | 19.71 | 20.26 | 19.20 | 20.01 | 34,183 | -0.23(-1.14%) |
Aug 02, 2024 | 19.69 | 20.27 | 19.68 | 20.24 | 49,347 | +0.22(+1.10%) |
Aug 01, 2024 | 19.83 | 20.03 | 19.55 | 20.02 | 45,360 | +0.29(+1.47%) |
Jul 31, 2024 | 20.36 | 20.55 | 19.54 | 19.73 | 156,266 | -0.75(-3.66%) |
Jul 30, 2024 | 20.50 | 20.50 | 20.36 | 20.48 | 17,045 | +0.02(+0.10%) |
Jul 29, 2024 | 20.54 | 20.54 | 20.33 | 20.46 | 24,272 | -0.05(-0.24%) |
Jul 26, 2024 | 20.66 | 20.66 | 20.41 | 20.51 | 21,143 | -0.15(-0.73%) |
Jul 25, 2024 | 20.57 | 20.68 | 20.55 | 20.66 | 19,439 | +0.11(+0.54%) |
Jul 24, 2024 | 20.69 | 20.69 | 20.35 | 20.55 | 19,145 | -0.11(-0.53%) |
Jul 23, 2024 | 20.49 | 20.69 | 20.49 | 20.66 | 8,358 | +0.17(+0.82%) |
Jul 22, 2024 | 20.53 | 20.73 | 20.47 | 20.49 | 18,541 | +0.09(+0.44%) |
Jul 19, 2024 | 20.28 | 20.54 | 20.05 | 20.40 | 21,376 | -0.05(-0.24%) |
Jul 18, 2024 | 20.34 | 20.77 | 20.21 | 20.45 | 21,761 | +0.20(+0.99%) |
Jul 17, 2024 | 20.22 | 20.34 | 20.17 | 20.25 | 13,551 | +0.01(+0.05%) |
Jul 16, 2024 | 20.00 | 20.35 | 20.00 | 20.24 | 13,059 | +0.28(+1.40%) |
Jul 15, 2024 | 19.82 | 19.97 | 19.82 | 19.96 | 9,535 | +0.20(+1.01%) |
Jul 12, 2024 | 19.41 | 19.95 | 19.41 | 19.76 | 23,527 | +0.35(+1.80%) |
Jul 11, 2024 | 19.26 | 19.50 | 19.15 | 19.41 | 44,032 | +0.22(+1.15%) |
Jul 10, 2024 | 19.24 | 19.50 | 19.00 | 19.19 | 45,701 | -0.11(-0.57%) |
Jul 09, 2024 | 19.28 | 19.48 | 19.23 | 19.30 | 10,738 | +0.01(+0.03%) |
Jul 08, 2024 | 19.27 | 19.60 | 19.00 | 19.29 | 9,194 | -0.27(-1.36%) |
Jul 05, 2024 | 19.60 | 19.60 | 19.45 | 19.56 | 3,979 | +0.14(+0.72%) |
Jul 03, 2024 | 19.35 | 19.47 | 19.15 | 19.42 | 7,064 | +0.26(+1.33%) |
Jul 02, 2024 | 19.16 | 19.40 | 19.10 | 19.16 | 16,392 | +0.09(+0.45%) |
Jul 01, 2024 | 19.07 | 19.21 | 19.00 | 19.08 | 11,020 | +0.17(+0.90%) |
Jun 28, 2024 | 19.15 | 19.50 | 18.74 | 18.91 | 44,457 | -0.23(-1.20%) |
Jun 27, 2024 | 19.33 | 19.43 | 18.84 | 19.14 | 19,202 | -0.09(-0.47%) |
Jun 26, 2024 | 19.27 | 19.36 | 19.15 | 19.23 | 12,226 | -0.04(-0.21%) |
Jun 25, 2024 | 19.31 | 19.39 | 19.20 | 19.27 | 33,515 | +0.07(+0.36%) |
Jun 24, 2024 | 19.24 | 19.26 | 19.14 | 19.20 | 19,077 | -0.01(-0.05%) |
Jun 21, 2024 | 18.90 | 19.21 | 18.86 | 19.21 | 17,310 | +0.44(+2.34%) |
Jun 20, 2024 | 19.20 | 19.31 | 18.77 | 18.77 | 21,708 | -0.36(-1.88%) |
Jun 18, 2024 | 19.20 | 19.45 | 19.10 | 19.13 | 38,299 | +0.05(+0.26%) |
Jun 17, 2024 | 19.44 | 19.44 | 19.07 | 19.08 | 25,423 | -0.17(-0.88%) |
Jun 14, 2024 | 19.08 | 19.26 | 19.07 | 19.25 | 12,432 | +0.19(+1.00%) |
Jun 13, 2024 | 19.27 | 19.27 | 18.95 | 19.06 | 9,508 | +0.08(+0.42%) |
Jun 12, 2024 | 19.15 | 19.29 | 18.98 | 18.98 | 14,022 | +0.01(+0.05%) |
Jun 11, 2024 | 19.19 | 19.30 | 18.93 | 18.97 | 15,716 | -0.25(-1.30%) |
Jun 10, 2024 | 19.47 | 19.47 | 19.08 | 19.22 | 13,732 | -0.05(-0.23%) |
Jun 07, 2024 | 19.14 | 19.45 | 19.07 | 19.27 | 14,289 | -0.20(-1.00%) |
Jun 06, 2024 | 19.40 | 19.50 | 19.30 | 19.46 | 13,935 | +0.27(+1.41%) |
Jun 05, 2024 | 19.04 | 19.50 | 18.91 | 19.19 | 21,078 | +0.20(+1.04%) |
Jun 04, 2024 | 18.81 | 19.10 | 18.81 | 18.99 | 14,907 | +0.11(+0.60%) |