Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.79 | 19.95 | 19.77 | 19.91 | 140,375 | +0.36(+1.84%) |
Aug 22, 2024 | 19.64 | 19.69 | 19.50 | 19.55 | 48,753 | -0.09(-0.46%) |
Aug 21, 2024 | 19.54 | 19.69 | 19.33 | 19.64 | 53,696 | +0.23(+1.18%) |
Aug 20, 2024 | 19.53 | 19.55 | 19.40 | 19.41 | 37,478 | +0.07(+0.36%) |
Aug 19, 2024 | 19.29 | 19.42 | 19.28 | 19.34 | 43,460 | +0.27(+1.42%) |
Aug 16, 2024 | 18.96 | 19.11 | 18.90 | 19.07 | 18,703 | +0.03(+0.16%) |
Aug 15, 2024 | 18.96 | 19.10 | 18.96 | 19.04 | 27,313 | +0.34(+1.82%) |
Aug 14, 2024 | 18.86 | 18.89 | 18.65 | 18.70 | 56,197 | +0.03(+0.16%) |
Aug 13, 2024 | 18.56 | 18.70 | 18.56 | 18.67 | 72,322 | -0.13(-0.69%) |
Aug 12, 2024 | 18.67 | 18.93 | 18.67 | 18.80 | 53,516 | +0.14(+0.75%) |
Aug 09, 2024 | 18.77 | 18.80 | 18.63 | 18.66 | 73,418 | +0.28(+1.52%) |
Aug 08, 2024 | 18.25 | 18.40 | 18.23 | 18.38 | 34,976 | +0.30(+1.66%) |
Aug 07, 2024 | 18.15 | 18.21 | 18.05 | 18.08 | 309,338 | -0.25(-1.36%) |
Aug 06, 2024 | 18.25 | 18.43 | 18.25 | 18.33 | 949,395 | -0.02(-0.08%) |
Aug 05, 2024 | 18.24 | 18.47 | 18.23 | 18.34 | 143,864 | -0.27(-1.42%) |
Aug 02, 2024 | 18.73 | 18.73 | 18.49 | 18.61 | 464,834 | +0.02(+0.11%) |
Aug 01, 2024 | 18.84 | 18.86 | 18.53 | 18.59 | 232,692 | -0.27(-1.43%) |
Jul 31, 2024 | 18.88 | 18.99 | 18.75 | 18.86 | 81,338 | +0.40(+2.16%) |
Jul 30, 2024 | 18.25 | 18.46 | 18.24 | 18.46 | 42,678 | +0.00(+0.00%) |
Jul 29, 2024 | 18.53 | 18.53 | 18.38 | 18.46 | 269,487 | -0.16(-0.86%) |
Jul 26, 2024 | 18.66 | 18.75 | 18.57 | 18.62 | 48,023 | +0.01(+0.05%) |
Jul 25, 2024 | 18.50 | 18.72 | 18.50 | 18.61 | 49,404 | +0.05(+0.27%) |
Jul 24, 2024 | 18.71 | 18.99 | 18.55 | 18.56 | 481,611 | -0.20(-1.07%) |
Jul 23, 2024 | 18.97 | 18.97 | 18.69 | 18.76 | 271,558 | -0.20(-1.05%) |
Jul 22, 2024 | 18.93 | 18.98 | 18.86 | 18.96 | 151,517 | -0.24(-1.25%) |
Jul 19, 2024 | 19.25 | 19.32 | 19.19 | 19.20 | 38,541 | -0.15(-0.78%) |
Jul 18, 2024 | 19.53 | 19.55 | 19.33 | 19.35 | 92,701 | -0.38(-1.93%) |
Jul 17, 2024 | 19.83 | 19.87 | 19.70 | 19.73 | 142,651 | -0.19(-0.95%) |
Jul 16, 2024 | 20.00 | 20.00 | 19.85 | 19.92 | 117,706 | -0.29(-1.43%) |
Jul 15, 2024 | 20.33 | 20.35 | 20.17 | 20.21 | 52,386 | -0.08(-0.39%) |
Jul 12, 2024 | 20.19 | 20.35 | 20.19 | 20.29 | 41,421 | +0.02(+0.10%) |
Jul 11, 2024 | 20.52 | 20.52 | 20.25 | 20.27 | 48,670 | -0.09(-0.44%) |
Jul 10, 2024 | 20.36 | 20.44 | 20.32 | 20.36 | 30,829 | +0.03(+0.15%) |
Jul 09, 2024 | 20.46 | 20.46 | 20.27 | 20.33 | 36,494 | -0.14(-0.68%) |
Jul 08, 2024 | 20.60 | 20.63 | 20.43 | 20.47 | 797,620 | -0.23(-1.11%) |
Jul 05, 2024 | 20.66 | 20.70 | 20.57 | 20.70 | 54,839 | +0.19(+0.93%) |
Jul 03, 2024 | 20.41 | 20.60 | 20.41 | 20.51 | 100,713 | +0.35(+1.74%) |
Jul 02, 2024 | 20.24 | 20.31 | 20.12 | 20.16 | 173,399 | +0.06(+0.30%) |
Jul 01, 2024 | 20.24 | 20.33 | 20.08 | 20.10 | 209,244 | -0.04(-0.20%) |
Jun 28, 2024 | 20.27 | 20.30 | 20.09 | 20.14 | 48,865 | +0.13(+0.65%) |
Jun 27, 2024 | 20.14 | 20.18 | 19.95 | 20.01 | 40,137 | -0.11(-0.55%) |
Jun 26, 2024 | 20.07 | 20.14 | 20.02 | 20.12 | 56,658 | +0.23(+1.16%) |
Jun 25, 2024 | 19.94 | 19.95 | 19.86 | 19.89 | 61,886 | -0.06(-0.30%) |
Jun 24, 2024 | 20.04 | 20.12 | 19.91 | 19.95 | 60,229 | -0.06(-0.30%) |
Jun 21, 2024 | 19.87 | 20.01 | 19.87 | 20.01 | 65,954 | -0.13(-0.65%) |
Jun 20, 2024 | 20.05 | 20.20 | 20.05 | 20.14 | 117,126 | +0.19(+0.95%) |
Jun 18, 2024 | 19.73 | 19.95 | 19.73 | 19.95 | 146,260 | +0.08(+0.40%) |
Jun 17, 2024 | 19.70 | 19.90 | 19.70 | 19.87 | 218,238 | +0.01(+0.05%) |
Jun 14, 2024 | 19.75 | 19.89 | 19.68 | 19.86 | 105,766 | -0.25(-1.24%) |
Jun 13, 2024 | 20.26 | 20.31 | 19.96 | 20.11 | 40,640 | -0.05(-0.25%) |
Jun 12, 2024 | 20.30 | 20.34 | 20.11 | 20.16 | 69,256 | +0.25(+1.26%) |
Jun 11, 2024 | 20.17 | 20.17 | 19.82 | 19.91 | 576,852 | -0.29(-1.44%) |
Jun 10, 2024 | 20.06 | 20.24 | 19.99 | 20.20 | 43,782 | +0.33(+1.66%) |
Jun 07, 2024 | 20.41 | 20.41 | 19.87 | 19.87 | 290,368 | -0.78(-3.78%) |
Jun 06, 2024 | 20.66 | 20.73 | 20.64 | 20.65 | 96,424 | +0.13(+0.63%) |
Jun 05, 2024 | 20.49 | 20.53 | 20.31 | 20.52 | 70,282 | -0.11(-0.53%) |
Jun 04, 2024 | 20.65 | 20.73 | 20.53 | 20.63 | 923,785 | -0.16(-0.77%) |