Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 20.85 | 21.17 | 20.77 | 21.17 | 233,844 | -0.39(-1.81%) |
Aug 14, 2024 | 21.35 | 21.65 | 21.35 | 21.56 | 150,701 | +0.30(+1.41%) |
Aug 13, 2024 | 21.22 | 21.30 | 21.14 | 21.26 | 91,293 | +0.28(+1.34%) |
Aug 12, 2024 | 20.73 | 21.04 | 20.64 | 20.98 | 83,927 | +0.17(+0.82%) |
Aug 09, 2024 | 20.90 | 20.93 | 20.73 | 20.81 | 105,987 | +0.39(+1.91%) |
Aug 08, 2024 | 20.31 | 20.46 | 20.22 | 20.42 | 319,337 | -0.27(-1.30%) |
Aug 07, 2024 | 20.70 | 20.92 | 20.52 | 20.69 | 289,760 | -0.34(-1.62%) |
Aug 06, 2024 | 21.72 | 21.78 | 21.03 | 21.03 | 344,341 | -0.98(-4.45%) |
Aug 05, 2024 | 22.40 | 22.46 | 21.56 | 22.01 | 671,685 | +0.25(+1.15%) |
Aug 02, 2024 | 21.15 | 21.79 | 21.15 | 21.76 | 804,200 | +1.22(+5.94%) |
Aug 01, 2024 | 20.42 | 20.73 | 20.41 | 20.54 | 479,919 | +0.45(+2.24%) |
Jul 31, 2024 | 20.00 | 20.15 | 19.90 | 20.09 | 120,540 | +0.36(+1.82%) |
Jul 30, 2024 | 19.68 | 19.80 | 19.31 | 19.73 | 75,896 | +0.17(+0.87%) |
Jul 29, 2024 | 19.66 | 19.66 | 19.48 | 19.56 | 66,875 | +0.17(+0.88%) |
Jul 26, 2024 | 19.34 | 19.45 | 19.25 | 19.39 | 224,154 | +0.31(+1.62%) |
Jul 25, 2024 | 18.98 | 19.31 | 18.94 | 19.08 | 81,162 | +0.31(+1.65%) |
Jul 24, 2024 | 19.25 | 19.29 | 18.77 | 18.77 | 98,071 | -0.46(-2.39%) |
Jul 23, 2024 | 19.30 | 19.43 | 19.20 | 19.23 | 99,830 | -0.05(-0.26%) |
Jul 22, 2024 | 19.59 | 19.60 | 19.11 | 19.28 | 123,672 | -0.12(-0.60%) |
Jul 19, 2024 | 19.44 | 19.47 | 19.34 | 19.40 | 32,802 | -0.27(-1.39%) |
Jul 18, 2024 | 19.75 | 19.83 | 19.63 | 19.67 | 58,419 | -0.29(-1.45%) |
Jul 17, 2024 | 19.80 | 19.99 | 19.68 | 19.96 | 95,805 | +0.08(+0.38%) |
Jul 16, 2024 | 19.68 | 19.90 | 19.58 | 19.88 | 67,573 | +0.49(+2.55%) |
Jul 15, 2024 | 19.46 | 19.53 | 19.32 | 19.39 | 121,670 | -0.44(-2.22%) |
Jul 12, 2024 | 19.60 | 19.83 | 19.58 | 19.83 | 61,214 | +0.13(+0.66%) |
Jul 11, 2024 | 19.65 | 19.90 | 19.64 | 19.70 | 164,522 | +0.45(+2.34%) |
Jul 10, 2024 | 19.18 | 19.30 | 19.15 | 19.25 | 86,208 | +0.10(+0.52%) |
Jul 09, 2024 | 19.18 | 19.25 | 18.98 | 19.15 | 54,355 | -0.22(-1.14%) |
Jul 08, 2024 | 19.28 | 19.37 | 19.12 | 19.37 | 62,952 | +0.12(+0.62%) |
Jul 05, 2024 | 19.15 | 19.31 | 19.00 | 19.25 | 66,856 | +0.25(+1.32%) |
Jul 03, 2024 | 18.67 | 19.02 | 18.67 | 19.00 | 126,917 | +0.50(+2.70%) |
Jul 02, 2024 | 18.55 | 18.56 | 18.27 | 18.50 | 147,734 | +0.28(+1.54%) |
Jul 01, 2024 | 18.43 | 18.57 | 18.18 | 18.22 | 197,687 | -0.61(-3.24%) |
Jun 28, 2024 | 19.66 | 19.68 | 18.83 | 18.83 | 177,066 | -0.72(-3.68%) |
Jun 27, 2024 | 19.59 | 19.67 | 19.55 | 19.55 | 38,144 | +0.07(+0.36%) |
Jun 26, 2024 | 19.53 | 19.62 | 19.44 | 19.48 | 54,802 | -0.57(-2.82%) |
Jun 25, 2024 | 19.88 | 20.05 | 19.85 | 20.05 | 42,644 | +0.12(+0.58%) |
Jun 24, 2024 | 19.83 | 19.94 | 19.71 | 19.93 | 31,572 | +0.12(+0.62%) |
Jun 21, 2024 | 19.97 | 20.04 | 19.66 | 19.81 | 43,788 | -0.02(-0.10%) |
Jun 20, 2024 | 19.61 | 19.84 | 19.55 | 19.83 | 79,340 | -0.22(-1.09%) |
Jun 18, 2024 | 19.81 | 20.08 | 19.71 | 20.05 | 70,557 | +0.29(+1.45%) |
Jun 17, 2024 | 19.66 | 19.76 | 19.50 | 19.76 | 67,408 | -0.36(-1.77%) |
Jun 14, 2024 | 20.04 | 20.17 | 19.96 | 20.11 | 103,591 | +0.32(+1.60%) |
Jun 13, 2024 | 19.47 | 19.81 | 19.36 | 19.80 | 59,125 | +0.56(+2.93%) |
Jun 12, 2024 | 19.40 | 19.67 | 19.21 | 19.23 | 111,809 | +0.25(+1.30%) |
Jun 11, 2024 | 18.66 | 18.99 | 18.56 | 18.99 | 182,603 | +0.48(+2.57%) |
Jun 10, 2024 | 18.60 | 18.62 | 18.50 | 18.51 | 62,604 | -0.29(-1.53%) |
Jun 07, 2024 | 19.00 | 19.00 | 18.78 | 18.80 | 128,232 | -0.74(-3.78%) |
Jun 06, 2024 | 19.46 | 19.61 | 19.41 | 19.54 | 51,894 | -0.04(-0.19%) |
Jun 05, 2024 | 19.44 | 19.57 | 19.21 | 19.57 | 71,105 | +0.25(+1.30%) |
Jun 04, 2024 | 19.07 | 19.39 | 19.05 | 19.32 | 267,998 | +0.45(+2.36%) |