Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.15 | 20.50 | 19.90 | 20.08 | 42,970 | +0.34(+1.72%) |
Aug 22, 2024 | 19.09 | 19.91 | 19.09 | 19.74 | 49,417 | -0.38(-1.89%) |
Aug 21, 2024 | 19.31 | 20.79 | 19.31 | 20.12 | 63,674 | +0.05(+0.25%) |
Aug 20, 2024 | 19.99 | 20.07 | 19.91 | 20.07 | 67,124 | +0.29(+1.47%) |
Aug 19, 2024 | 20.51 | 20.51 | 19.00 | 19.78 | 64,960 | +0.03(+0.15%) |
Aug 16, 2024 | 20.59 | 20.59 | 19.60 | 19.75 | 42,829 | -0.13(-0.65%) |
Aug 15, 2024 | 19.74 | 19.89 | 19.45 | 19.88 | 81,800 | +0.43(+2.21%) |
Aug 14, 2024 | 19.30 | 19.60 | 19.00 | 19.45 | 78,957 | +0.21(+1.09%) |
Aug 13, 2024 | 19.10 | 19.76 | 18.44 | 19.24 | 164,674 | +0.26(+1.37%) |
Aug 12, 2024 | 18.26 | 19.61 | 18.26 | 18.98 | 141,335 | -0.01(-0.05%) |
Aug 09, 2024 | 18.75 | 19.75 | 18.75 | 18.99 | 127,076 | -0.39(-2.01%) |
Aug 08, 2024 | 18.85 | 19.45 | 18.85 | 19.38 | 158,561 | +0.41(+2.16%) |
Aug 07, 2024 | 18.75 | 19.23 | 18.75 | 18.97 | 154,804 | -0.48(-2.47%) |
Aug 06, 2024 | 19.00 | 19.87 | 19.00 | 19.45 | 304,287 | +0.94(+5.08%) |
Aug 05, 2024 | 18.02 | 18.51 | 17.84 | 18.51 | 134,067 | -0.53(-2.78%) |
Aug 02, 2024 | 19.17 | 19.81 | 18.84 | 19.04 | 82,735 | -0.43(-2.21%) |
Aug 01, 2024 | 19.68 | 19.70 | 19.40 | 19.47 | 354,931 | -0.94(-4.61%) |
Jul 31, 2024 | 20.34 | 20.43 | 20.24 | 20.41 | 264,616 | +0.52(+2.61%) |
Jul 30, 2024 | 19.86 | 20.12 | 19.81 | 19.89 | 98,332 | +0.07(+0.35%) |
Jul 29, 2024 | 19.51 | 19.92 | 19.50 | 19.82 | 153,518 | +0.03(+0.15%) |
Jul 26, 2024 | 19.79 | 20.08 | 19.65 | 19.79 | 65,148 | +0.27(+1.38%) |
Jul 25, 2024 | 19.47 | 19.70 | 19.36 | 19.52 | 92,664 | +0.26(+1.35%) |
Jul 24, 2024 | 19.30 | 19.46 | 19.26 | 19.26 | 100,568 | -0.34(-1.73%) |
Jul 23, 2024 | 19.62 | 19.66 | 19.57 | 19.60 | 74,620 | +0.11(+0.56%) |
Jul 22, 2024 | 19.57 | 19.58 | 19.46 | 19.49 | 104,280 | -0.10(-0.51%) |
Jul 19, 2024 | 19.69 | 19.69 | 19.55 | 19.59 | 209,276 | -0.15(-0.76%) |
Jul 18, 2024 | 19.72 | 19.90 | 19.64 | 19.74 | 105,717 | +0.12(+0.61%) |
Jul 17, 2024 | 19.68 | 19.94 | 19.58 | 19.62 | 50,970 | +0.15(+0.77%) |
Jul 16, 2024 | 19.28 | 19.53 | 19.28 | 19.47 | 114,938 | -0.17(-0.87%) |
Jul 15, 2024 | 19.61 | 19.71 | 19.56 | 19.64 | 75,626 | +0.00(+0.00%) |
Jul 12, 2024 | 18.94 | 19.73 | 18.94 | 19.64 | 48,344 | +0.19(+0.98%) |
Jul 11, 2024 | 19.67 | 19.70 | 19.45 | 19.45 | 75,564 | +0.02(+0.10%) |
Jul 10, 2024 | 18.79 | 19.48 | 18.79 | 19.43 | 100,568 | +0.27(+1.41%) |
Jul 09, 2024 | 18.59 | 19.77 | 18.59 | 19.16 | 109,706 | -0.21(-1.08%) |
Jul 08, 2024 | 18.83 | 19.44 | 18.83 | 19.37 | 93,066 | -0.07(-0.36%) |
Jul 05, 2024 | 19.60 | 19.60 | 19.40 | 19.44 | 73,153 | +0.04(+0.21%) |
Jul 03, 2024 | 19.48 | 19.73 | 19.23 | 19.40 | 65,575 | -0.18(-0.92%) |
Jul 02, 2024 | 19.50 | 19.58 | 19.44 | 19.58 | 162,777 | +0.18(+0.93%) |
Jul 01, 2024 | 19.34 | 19.58 | 19.03 | 19.40 | 111,352 | -0.31(-1.57%) |
Jun 28, 2024 | 19.73 | 19.80 | 19.63 | 19.71 | 99,921 | -0.14(-0.71%) |
Jun 27, 2024 | 19.45 | 20.33 | 19.45 | 19.85 | 66,562 | -0.02(-0.10%) |
Jun 26, 2024 | 19.86 | 20.12 | 19.86 | 19.87 | 69,950 | -0.44(-2.17%) |
Jun 25, 2024 | 20.16 | 20.85 | 20.04 | 20.31 | 91,866 | +0.43(+2.16%) |
Jun 24, 2024 | 19.32 | 19.94 | 19.32 | 19.88 | 126,950 | +0.09(+0.45%) |
Jun 21, 2024 | 20.01 | 20.50 | 19.79 | 19.79 | 84,359 | -0.42(-2.08%) |
Jun 20, 2024 | 19.58 | 20.60 | 19.58 | 20.21 | 67,032 | -0.27(-1.32%) |
Jun 18, 2024 | 20.54 | 20.55 | 19.99 | 20.48 | 253,415 | -0.01(-0.05%) |
Jun 17, 2024 | 20.45 | 20.53 | 20.39 | 20.49 | 71,272 | -0.32(-1.54%) |
Jun 14, 2024 | 20.91 | 20.91 | 20.75 | 20.81 | 56,221 | -0.13(-0.62%) |
Jun 13, 2024 | 20.94 | 20.94 | 20.57 | 20.94 | 64,616 | -0.40(-1.87%) |
Jun 12, 2024 | 21.30 | 21.66 | 20.95 | 21.34 | 41,481 | +0.11(+0.52%) |
Jun 11, 2024 | 21.24 | 21.31 | 21.15 | 21.23 | 57,471 | -0.23(-1.07%) |
Jun 10, 2024 | 21.93 | 21.93 | 21.33 | 21.46 | 56,425 | +0.38(+1.80%) |
Jun 07, 2024 | 21.80 | 21.80 | 21.06 | 21.08 | 44,485 | -0.18(-0.85%) |
Jun 06, 2024 | 22.13 | 22.13 | 21.20 | 21.26 | 61,282 | -0.19(-0.89%) |
Jun 05, 2024 | 21.44 | 21.51 | 21.39 | 21.45 | 44,435 | -0.24(-1.11%) |
Jun 04, 2024 | 21.17 | 22.35 | 21.05 | 21.69 | 54,748 | -0.29(-1.32%) |