Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.18 | 20.49 | 20.18 | 20.49 | 415,009 | +0.49(+2.45%) |
Aug 22, 2024 | 19.99 | 20.06 | 19.96 | 20.00 | 335,681 | +0.04(+0.20%) |
Aug 21, 2024 | 19.93 | 19.93 | 19.83 | 19.96 | 100,117 | +0.13(+0.66%) |
Aug 20, 2024 | 19.89 | 19.92 | 19.80 | 19.83 | 110,905 | -0.52(-2.56%) |
Aug 19, 2024 | 20.29 | 20.36 | 20.22 | 20.35 | 178,520 | +0.30(+1.50%) |
Aug 16, 2024 | 19.90 | 20.05 | 19.85 | 20.05 | 151,320 | +0.51(+2.61%) |
Aug 15, 2024 | 19.50 | 19.64 | 19.41 | 19.54 | 228,207 | +0.24(+1.24%) |
Aug 14, 2024 | 19.25 | 19.32 | 19.25 | 19.30 | 104,024 | +0.20(+1.05%) |
Aug 13, 2024 | 18.78 | 19.10 | 18.77 | 19.10 | 280,461 | +0.24(+1.28%) |
Aug 12, 2024 | 18.93 | 19.02 | 18.82 | 18.86 | 151,194 | +0.01(+0.05%) |
Aug 09, 2024 | 18.64 | 18.85 | 18.64 | 18.85 | 126,169 | +0.19(+0.99%) |
Aug 08, 2024 | 18.55 | 18.68 | 18.52 | 18.66 | 244,606 | +0.27(+1.50%) |
Aug 07, 2024 | 18.57 | 18.71 | 18.39 | 18.39 | 210,168 | +0.35(+1.94%) |
Aug 06, 2024 | 17.81 | 18.04 | 17.78 | 18.04 | 251,182 | -0.13(-0.72%) |
Aug 05, 2024 | 17.75 | 18.29 | 17.75 | 18.17 | 241,959 | -0.33(-1.78%) |
Aug 02, 2024 | 18.72 | 18.77 | 18.44 | 18.50 | 294,765 | -0.64(-3.34%) |
Aug 01, 2024 | 19.80 | 19.80 | 19.09 | 19.14 | 568,299 | -1.38(-6.71%) |
Jul 31, 2024 | 20.48 | 20.62 | 20.38 | 20.52 | 83,065 | -0.21(-1.03%) |
Jul 30, 2024 | 20.65 | 20.74 | 20.59 | 20.73 | 100,449 | +0.20(+0.97%) |
Jul 29, 2024 | 20.44 | 20.57 | 20.29 | 20.53 | 118,463 | -0.06(-0.29%) |
Jul 26, 2024 | 20.40 | 20.60 | 20.35 | 20.59 | 159,986 | -0.06(-0.29%) |
Jul 25, 2024 | 20.63 | 20.74 | 20.48 | 20.65 | 212,141 | -0.35(-1.67%) |
Jul 24, 2024 | 20.97 | 21.24 | 20.92 | 21.00 | 105,328 | -0.13(-0.62%) |
Jul 23, 2024 | 21.00 | 21.14 | 20.97 | 21.13 | 145,696 | +0.02(+0.09%) |
Jul 22, 2024 | 20.82 | 21.11 | 20.82 | 21.11 | 138,351 | +0.61(+2.98%) |
Jul 19, 2024 | 20.37 | 20.53 | 20.37 | 20.50 | 109,808 | +0.12(+0.59%) |
Jul 18, 2024 | 20.62 | 20.64 | 20.38 | 20.38 | 199,608 | -0.10(-0.49%) |
Jul 17, 2024 | 20.49 | 20.62 | 20.46 | 20.48 | 84,066 | +0.03(+0.15%) |
Jul 16, 2024 | 20.25 | 20.45 | 20.24 | 20.45 | 76,102 | +0.30(+1.49%) |
Jul 15, 2024 | 20.23 | 20.27 | 20.15 | 20.15 | 125,181 | -0.02(-0.10%) |
Jul 12, 2024 | 20.09 | 20.20 | 20.05 | 20.17 | 124,861 | +0.30(+1.51%) |
Jul 11, 2024 | 19.96 | 20.00 | 19.79 | 19.87 | 185,758 | -0.23(-1.14%) |
Jul 10, 2024 | 19.98 | 20.10 | 19.93 | 20.10 | 74,072 | +0.21(+1.06%) |
Jul 09, 2024 | 19.83 | 19.92 | 19.75 | 19.89 | 110,664 | -0.17(-0.85%) |
Jul 08, 2024 | 20.27 | 20.28 | 20.02 | 20.06 | 111,578 | -0.04(-0.20%) |
Jul 05, 2024 | 20.01 | 20.14 | 19.79 | 20.10 | 173,301 | +0.42(+2.13%) |
Jul 03, 2024 | 19.56 | 19.68 | 19.52 | 19.68 | 217,787 | +0.42(+2.18%) |
Jul 02, 2024 | 19.07 | 19.26 | 19.03 | 19.26 | 86,326 | -0.13(-0.67%) |
Jul 01, 2024 | 19.31 | 19.42 | 19.23 | 19.39 | 156,536 | +0.73(+3.91%) |
Jun 28, 2024 | 18.41 | 18.66 | 18.34 | 18.66 | 166,788 | +0.12(+0.65%) |
Jun 27, 2024 | 18.54 | 18.63 | 18.40 | 18.54 | 70,504 | -0.02(-0.11%) |
Jun 26, 2024 | 18.50 | 18.62 | 18.50 | 18.56 | 266,128 | -0.10(-0.54%) |
Jun 25, 2024 | 18.72 | 18.74 | 18.61 | 18.66 | 164,538 | -0.30(-1.58%) |
Jun 24, 2024 | 18.73 | 18.96 | 18.72 | 18.96 | 164,812 | +0.71(+3.89%) |
Jun 21, 2024 | 18.09 | 18.27 | 18.04 | 18.25 | 161,382 | -0.29(-1.56%) |
Jun 20, 2024 | 18.50 | 18.67 | 18.48 | 18.54 | 207,642 | +0.30(+1.64%) |
Jun 18, 2024 | 18.28 | 18.34 | 18.22 | 18.24 | 274,366 | +0.44(+2.47%) |
Jun 17, 2024 | 17.72 | 17.84 | 17.61 | 17.80 | 173,703 | +0.46(+2.65%) |
Jun 14, 2024 | 17.22 | 17.37 | 17.16 | 17.34 | 302,672 | -1.09(-5.91%) |
Jun 13, 2024 | 18.94 | 18.94 | 18.39 | 18.43 | 316,493 | -0.67(-3.51%) |
Jun 12, 2024 | 19.17 | 19.38 | 19.10 | 19.10 | 143,278 | +0.45(+2.41%) |
Jun 11, 2024 | 18.82 | 18.82 | 18.63 | 18.65 | 752,991 | -0.82(-4.21%) |
Jun 10, 2024 | 19.35 | 19.51 | 19.31 | 19.47 | 78,254 | -0.26(-1.32%) |
Jun 07, 2024 | 19.72 | 19.81 | 19.70 | 19.73 | 187,366 | -0.14(-0.70%) |
Jun 06, 2024 | 19.63 | 19.88 | 19.63 | 19.87 | 131,402 | +0.48(+2.48%) |
Jun 05, 2024 | 19.42 | 19.47 | 19.28 | 19.39 | 137,079 | +0.12(+0.62%) |
Jun 04, 2024 | 19.27 | 19.36 | 19.11 | 19.27 | 258,129 | -0.81(-4.03%) |