Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.90 | 20.09 | 19.64 | 19.95 | 17,226 | -0.03(-0.15%) |
Aug 22, 2024 | 20.26 | 20.61 | 19.88 | 19.98 | 18,747 | -0.27(-1.33%) |
Aug 21, 2024 | 20.00 | 20.80 | 19.85 | 20.25 | 13,799 | +0.16(+0.80%) |
Aug 20, 2024 | 20.51 | 20.84 | 20.00 | 20.09 | 49,333 | +0.04(+0.20%) |
Aug 19, 2024 | 19.35 | 20.13 | 19.35 | 20.05 | 27,416 | +0.44(+2.24%) |
Aug 16, 2024 | 19.72 | 20.20 | 19.59 | 19.61 | 19,274 | +0.24(+1.24%) |
Aug 15, 2024 | 19.34 | 19.49 | 19.30 | 19.37 | 22,386 | +0.46(+2.43%) |
Aug 14, 2024 | 18.33 | 19.74 | 18.33 | 18.91 | 25,197 | -0.01(-0.05%) |
Aug 13, 2024 | 18.94 | 19.05 | 18.75 | 18.92 | 44,092 | +0.31(+1.67%) |
Aug 12, 2024 | 18.75 | 18.90 | 18.59 | 18.61 | 53,155 | +0.26(+1.42%) |
Aug 09, 2024 | 17.85 | 18.46 | 17.85 | 18.35 | 93,689 | +0.09(+0.49%) |
Aug 08, 2024 | 17.65 | 18.36 | 17.65 | 18.26 | 120,959 | +0.53(+2.99%) |
Aug 07, 2024 | 18.39 | 18.39 | 17.73 | 17.73 | 284,142 | +0.03(+0.17%) |
Aug 06, 2024 | 17.63 | 18.28 | 17.26 | 17.70 | 148,171 | +0.14(+0.80%) |
Aug 05, 2024 | 17.62 | 18.37 | 17.00 | 17.56 | 73,892 | -0.86(-4.68%) |
Aug 02, 2024 | 18.59 | 19.43 | 17.98 | 18.42 | 88,548 | -0.22(-1.17%) |
Aug 01, 2024 | 18.95 | 18.97 | 18.49 | 18.64 | 27,502 | -0.39(-2.05%) |
Jul 31, 2024 | 19.58 | 19.58 | 18.83 | 19.03 | 33,500 | +0.34(+1.82%) |
Jul 30, 2024 | 18.70 | 19.24 | 18.36 | 18.69 | 39,036 | -0.04(-0.21%) |
Jul 29, 2024 | 18.74 | 19.00 | 18.62 | 18.73 | 64,630 | -0.48(-2.52%) |
Jul 26, 2024 | 19.45 | 19.75 | 19.10 | 19.21 | 35,205 | +0.02(+0.13%) |
Jul 25, 2024 | 19.02 | 19.35 | 18.75 | 19.19 | 47,019 | -0.03(-0.16%) |
Jul 24, 2024 | 19.16 | 19.62 | 19.16 | 19.22 | 34,362 | -0.37(-1.89%) |
Jul 23, 2024 | 19.55 | 19.73 | 19.39 | 19.59 | 41,091 | -0.04(-0.20%) |
Jul 22, 2024 | 19.32 | 19.75 | 19.32 | 19.63 | 28,599 | -0.06(-0.30%) |
Jul 19, 2024 | 20.66 | 20.66 | 19.64 | 19.69 | 32,074 | -0.21(-1.06%) |
Jul 18, 2024 | 20.12 | 20.41 | 19.85 | 19.90 | 55,171 | -0.24(-1.19%) |
Jul 17, 2024 | 20.12 | 20.14 | 19.97 | 20.14 | 23,499 | -0.01(-0.05%) |
Jul 16, 2024 | 19.88 | 20.15 | 19.83 | 20.15 | 22,800 | +0.02(+0.10%) |
Jul 15, 2024 | 20.22 | 20.22 | 20.06 | 20.13 | 23,669 | -0.05(-0.25%) |
Jul 12, 2024 | 20.83 | 20.83 | 19.71 | 20.18 | 35,331 | +0.39(+1.97%) |
Jul 11, 2024 | 19.50 | 19.99 | 19.50 | 19.79 | 70,155 | -0.28(-1.40%) |
Jul 10, 2024 | 19.81 | 20.20 | 19.80 | 20.07 | 74,318 | +0.47(+2.40%) |
Jul 09, 2024 | 19.72 | 19.95 | 19.02 | 19.60 | 25,314 | +0.15(+0.77%) |
Jul 08, 2024 | 19.40 | 19.45 | 19.10 | 19.45 | 21,808 | +0.08(+0.42%) |
Jul 05, 2024 | 19.10 | 19.41 | 18.64 | 19.37 | 41,132 | +0.26(+1.38%) |
Jul 03, 2024 | 18.77 | 19.14 | 18.44 | 19.11 | 31,033 | +0.22(+1.14%) |
Jul 02, 2024 | 18.31 | 18.90 | 18.31 | 18.89 | 50,406 | +0.03(+0.16%) |
Jul 01, 2024 | 18.78 | 19.13 | 18.64 | 18.86 | 49,926 | +0.04(+0.21%) |
Jun 28, 2024 | 18.65 | 18.89 | 18.63 | 18.82 | 74,663 | -0.14(-0.74%) |
Jun 27, 2024 | 18.58 | 19.20 | 18.54 | 18.96 | 34,558 | +0.11(+0.58%) |
Jun 26, 2024 | 18.82 | 19.17 | 18.72 | 18.85 | 26,045 | -0.32(-1.67%) |
Jun 25, 2024 | 19.03 | 19.35 | 18.81 | 19.17 | 59,424 | -0.09(-0.47%) |
Jun 24, 2024 | 18.46 | 19.26 | 18.46 | 19.26 | 42,279 | +0.04(+0.21%) |
Jun 21, 2024 | 19.15 | 19.25 | 19.11 | 19.22 | 42,325 | -0.29(-1.49%) |
Jun 20, 2024 | 19.49 | 19.53 | 19.43 | 19.51 | 33,498 | +0.05(+0.26%) |
Jun 18, 2024 | 19.40 | 19.51 | 19.40 | 19.46 | 75,435 | +0.25(+1.30%) |
Jun 17, 2024 | 19.00 | 19.21 | 19.00 | 19.21 | 55,517 | +0.18(+0.95%) |
Jun 14, 2024 | 18.91 | 19.05 | 18.91 | 19.03 | 47,526 | -0.07(-0.39%) |
Jun 13, 2024 | 19.02 | 19.38 | 18.53 | 19.11 | 39,893 | -0.24(-1.25%) |
Jun 12, 2024 | 19.46 | 19.60 | 19.32 | 19.35 | 40,712 | +0.27(+1.40%) |
Jun 11, 2024 | 18.78 | 19.12 | 18.78 | 19.08 | 46,796 | -0.15(-0.78%) |
Jun 10, 2024 | 19.20 | 19.42 | 19.01 | 19.23 | 24,243 | +0.07(+0.37%) |
Jun 07, 2024 | 19.23 | 19.30 | 19.13 | 19.16 | 20,007 | -0.28(-1.44%) |
Jun 06, 2024 | 19.29 | 19.44 | 19.29 | 19.44 | 27,770 | +0.13(+0.67%) |
Jun 05, 2024 | 19.21 | 19.31 | 19.14 | 19.31 | 28,890 | +0.26(+1.36%) |
Jun 04, 2024 | 18.96 | 19.05 | 18.92 | 19.05 | 33,268 | -0.02(-0.10%) |