Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.94 | 19.05 | 18.71 | 18.83 | 140,058 | -0.41(-2.13%) |
Aug 22, 2024 | 19.13 | 19.43 | 19.12 | 19.24 | 97,858 | +0.44(+2.34%) |
Aug 21, 2024 | 18.86 | 19.09 | 18.68 | 18.80 | 79,353 | +0.07(+0.35%) |
Aug 20, 2024 | 18.52 | 18.92 | 18.49 | 18.73 | 376,677 | -0.14(-0.72%) |
Aug 19, 2024 | 19.11 | 19.17 | 18.86 | 18.87 | 200,853 | +0.03(+0.16%) |
Aug 16, 2024 | 19.12 | 19.29 | 18.82 | 18.84 | 255,348 | -0.82(-4.17%) |
Aug 15, 2024 | 19.75 | 19.97 | 19.56 | 19.66 | 76,446 | -0.13(-0.68%) |
Aug 14, 2024 | 19.71 | 19.92 | 19.59 | 19.79 | 191,680 | +0.33(+1.72%) |
Aug 13, 2024 | 19.46 | 19.52 | 19.33 | 19.46 | 171,640 | +0.08(+0.41%) |
Aug 12, 2024 | 19.80 | 19.80 | 19.37 | 19.38 | 204,547 | -0.69(-3.43%) |
Aug 09, 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 28,771 | -0.07(-0.35%) |
Aug 08, 2024 | 20.38 | 20.42 | 20.12 | 20.14 | 125,047 | -0.64(-3.08%) |
Aug 07, 2024 | 20.55 | 20.81 | 20.46 | 20.78 | 86,831 | +0.04(+0.19%) |
Aug 06, 2024 | 20.59 | 20.84 | 20.50 | 20.74 | 82,608 | +0.37(+1.82%) |
Aug 05, 2024 | 20.82 | 20.82 | 20.30 | 20.37 | 199,723 | +0.50(+2.52%) |
Aug 02, 2024 | 19.42 | 20.29 | 19.28 | 19.87 | 172,317 | +0.12(+0.61%) |
Aug 01, 2024 | 19.59 | 19.90 | 19.48 | 19.75 | 186,461 | +0.13(+0.67%) |
Jul 31, 2024 | 20.13 | 20.13 | 19.62 | 19.62 | 162,664 | -0.72(-3.54%) |
Jul 30, 2024 | 20.57 | 20.74 | 20.29 | 20.34 | 78,132 | -0.39(-1.88%) |
Jul 29, 2024 | 20.56 | 20.97 | 20.54 | 20.73 | 39,785 | +0.06(+0.29%) |
Jul 26, 2024 | 20.81 | 20.83 | 20.61 | 20.67 | 74,009 | -0.43(-2.04%) |
Jul 25, 2024 | 20.97 | 21.28 | 20.97 | 21.10 | 94,438 | +0.64(+3.13%) |
Jul 24, 2024 | 20.16 | 20.46 | 19.94 | 20.46 | 95,796 | +0.15(+0.74%) |
Jul 23, 2024 | 20.39 | 20.43 | 20.30 | 20.31 | 40,246 | -0.14(-0.71%) |
Jul 22, 2024 | 20.51 | 20.70 | 20.43 | 20.45 | 60,869 | +0.00(+0.02%) |
Jul 19, 2024 | 20.49 | 20.52 | 20.29 | 20.45 | 75,376 | +0.73(+3.70%) |
Jul 18, 2024 | 19.42 | 19.77 | 19.32 | 19.72 | 36,043 | +0.26(+1.34%) |
Jul 17, 2024 | 19.20 | 19.54 | 19.07 | 19.46 | 82,997 | +0.16(+0.83%) |
Jul 16, 2024 | 19.77 | 19.80 | 19.30 | 19.30 | 379,541 | -0.77(-3.84%) |
Jul 15, 2024 | 20.15 | 20.21 | 19.77 | 20.07 | 59,395 | -0.12(-0.59%) |
Jul 12, 2024 | 20.39 | 20.41 | 20.12 | 20.19 | 52,410 | +0.04(+0.20%) |
Jul 11, 2024 | 20.25 | 20.46 | 19.99 | 20.15 | 98,079 | -0.73(-3.49%) |
Jul 10, 2024 | 20.71 | 20.90 | 20.62 | 20.88 | 55,648 | -0.14(-0.68%) |
Jul 09, 2024 | 21.02 | 21.22 | 20.94 | 21.02 | 61,600 | -0.07(-0.31%) |
Jul 08, 2024 | 20.82 | 21.23 | 20.74 | 21.09 | 72,677 | +0.55(+2.65%) |
Jul 05, 2024 | 20.79 | 20.80 | 20.50 | 20.54 | 92,421 | -0.58(-2.75%) |
Jul 03, 2024 | 21.23 | 21.23 | 20.93 | 21.12 | 58,801 | -0.47(-2.18%) |
Jul 02, 2024 | 21.62 | 21.76 | 21.50 | 21.59 | 39,558 | +0.01(+0.06%) |
Jul 01, 2024 | 21.64 | 21.77 | 21.56 | 21.58 | 32,500 | -0.09(-0.42%) |
Jun 28, 2024 | 21.54 | 21.71 | 21.05 | 21.67 | 45,535 | +0.03(+0.16%) |
Jun 27, 2024 | 21.70 | 21.76 | 21.55 | 21.64 | 104,237 | -0.51(-2.29%) |
Jun 26, 2024 | 22.19 | 22.23 | 22.06 | 22.14 | 75,885 | +0.40(+1.85%) |
Jun 25, 2024 | 21.70 | 21.83 | 21.58 | 21.74 | 54,839 | +0.23(+1.07%) |
Jun 24, 2024 | 21.54 | 21.59 | 21.47 | 21.51 | 38,560 | -0.16(-0.74%) |
Jun 21, 2024 | 21.07 | 21.77 | 21.07 | 21.67 | 94,773 | +0.66(+3.16%) |
Jun 20, 2024 | 21.36 | 21.38 | 20.89 | 21.01 | 73,146 | -0.49(-2.29%) |
Jun 18, 2024 | 21.74 | 21.78 | 21.49 | 21.50 | 66,788 | -0.21(-0.97%) |
Jun 17, 2024 | 21.64 | 21.88 | 21.57 | 21.71 | 482,962 | +0.25(+1.16%) |
Jun 14, 2024 | 21.54 | 21.61 | 21.39 | 21.46 | 91,228 | -0.55(-2.50%) |
Jun 13, 2024 | 21.73 | 22.14 | 21.62 | 22.01 | 108,344 | +0.33(+1.52%) |
Jun 12, 2024 | 21.28 | 21.76 | 21.28 | 21.68 | 78,800 | -0.09(-0.41%) |
Jun 11, 2024 | 21.84 | 21.95 | 21.74 | 21.77 | 47,421 | -0.13(-0.59%) |
Jun 10, 2024 | 22.00 | 22.03 | 21.80 | 21.90 | 61,317 | -0.38(-1.68%) |
Jun 07, 2024 | 21.61 | 22.27 | 21.59 | 22.27 | 162,481 | +1.51(+7.30%) |
Jun 06, 2024 | 20.95 | 20.97 | 20.65 | 20.76 | 66,821 | -0.30(-1.42%) |
Jun 05, 2024 | 21.29 | 21.41 | 21.00 | 21.06 | 152,174 | -0.49(-2.27%) |
Jun 04, 2024 | 21.36 | 21.75 | 21.36 | 21.55 | 98,036 | +0.36(+1.70%) |