Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.57 | 20.89 | 20.44 | 20.73 | 418,055 | +0.33(+1.62%) |
Aug 22, 2024 | 20.54 | 20.54 | 20.26 | 20.40 | 144,725 | -0.23(-1.11%) |
Aug 21, 2024 | 20.76 | 20.77 | 20.56 | 20.63 | 165,997 | -0.13(-0.63%) |
Aug 20, 2024 | 20.91 | 20.98 | 20.60 | 20.76 | 328,967 | +0.25(+1.22%) |
Aug 19, 2024 | 20.22 | 20.53 | 20.19 | 20.51 | 301,473 | +0.34(+1.69%) |
Aug 16, 2024 | 20.44 | 20.44 | 20.10 | 20.17 | 236,379 | -0.25(-1.22%) |
Aug 15, 2024 | 20.42 | 20.71 | 20.40 | 20.42 | 139,673 | +0.32(+1.59%) |
Aug 14, 2024 | 20.11 | 20.25 | 19.99 | 20.10 | 228,453 | +0.00(+0.00%) |
Aug 13, 2024 | 19.90 | 20.15 | 19.81 | 20.10 | 231,753 | +0.24(+1.21%) |
Aug 12, 2024 | 19.68 | 19.89 | 19.68 | 19.86 | 150,574 | +0.26(+1.33%) |
Aug 09, 2024 | 19.56 | 19.67 | 19.51 | 19.60 | 195,316 | +0.16(+0.82%) |
Aug 08, 2024 | 19.21 | 19.52 | 19.02 | 19.44 | 277,952 | +0.36(+1.89%) |
Aug 07, 2024 | 19.54 | 19.55 | 18.98 | 19.08 | 250,057 | -0.11(-0.57%) |
Aug 06, 2024 | 18.58 | 19.35 | 18.58 | 19.19 | 177,222 | +0.46(+2.46%) |
Aug 05, 2024 | 18.91 | 18.91 | 18.51 | 18.73 | 330,465 | -0.63(-3.25%) |
Aug 02, 2024 | 19.36 | 19.46 | 18.76 | 19.36 | 192,014 | -0.11(-0.56%) |
Aug 01, 2024 | 20.06 | 20.19 | 19.41 | 19.47 | 203,485 | -0.61(-3.04%) |
Jul 31, 2024 | 20.12 | 20.16 | 19.82 | 20.08 | 265,134 | +0.52(+2.66%) |
Jul 30, 2024 | 19.47 | 19.79 | 19.47 | 19.56 | 338,488 | -0.01(-0.05%) |
Jul 29, 2024 | 20.02 | 20.02 | 19.44 | 19.57 | 189,140 | -0.48(-2.39%) |
Jul 26, 2024 | 20.18 | 20.22 | 19.94 | 20.05 | 239,625 | +0.03(+0.15%) |
Jul 25, 2024 | 20.15 | 20.28 | 19.97 | 20.02 | 186,457 | -0.13(-0.65%) |
Jul 24, 2024 | 20.21 | 20.45 | 20.07 | 20.15 | 211,378 | -0.14(-0.69%) |
Jul 23, 2024 | 20.40 | 20.51 | 20.29 | 20.29 | 153,694 | -0.31(-1.50%) |
Jul 22, 2024 | 20.23 | 20.61 | 20.21 | 20.60 | 170,809 | +0.37(+1.83%) |
Jul 19, 2024 | 20.53 | 20.80 | 20.23 | 20.23 | 292,228 | -0.30(-1.46%) |
Jul 18, 2024 | 20.86 | 20.86 | 20.40 | 20.53 | 236,597 | -0.30(-1.44%) |
Jul 17, 2024 | 20.97 | 20.98 | 20.54 | 20.83 | 384,739 | -0.17(-0.81%) |
Jul 16, 2024 | 21.09 | 21.18 | 20.84 | 21.00 | 136,862 | +0.07(+0.33%) |
Jul 15, 2024 | 20.91 | 21.19 | 20.84 | 20.93 | 392,212 | -0.01(-0.05%) |
Jul 12, 2024 | 20.46 | 21.00 | 20.36 | 20.94 | 414,699 | +0.49(+2.40%) |
Jul 11, 2024 | 20.19 | 20.51 | 20.03 | 20.45 | 483,993 | +0.56(+2.82%) |
Jul 10, 2024 | 19.45 | 19.94 | 19.45 | 19.89 | 367,276 | +0.51(+2.63%) |
Jul 09, 2024 | 18.87 | 19.46 | 18.87 | 19.38 | 1,899,896 | +0.47(+2.49%) |
Jul 08, 2024 | 18.89 | 19.03 | 18.87 | 18.91 | 291,743 | -0.06(-0.32%) |
Jul 05, 2024 | 19.05 | 19.24 | 18.87 | 18.97 | 590,065 | +0.02(+0.11%) |
Jul 03, 2024 | 18.65 | 19.11 | 18.65 | 18.95 | 225,172 | +0.36(+1.94%) |
Jul 02, 2024 | 18.50 | 18.64 | 18.31 | 18.59 | 167,215 | +0.06(+0.32%) |
Jul 01, 2024 | 18.92 | 18.98 | 18.46 | 18.53 | 153,852 | -0.30(-1.59%) |
Jun 28, 2024 | 18.69 | 18.94 | 18.59 | 18.83 | 305,450 | +0.16(+0.86%) |
Jun 27, 2024 | 18.64 | 18.75 | 18.54 | 18.67 | 113,963 | +0.04(+0.21%) |
Jun 26, 2024 | 18.59 | 18.79 | 18.59 | 18.63 | 102,622 | -0.07(-0.37%) |
Jun 25, 2024 | 18.75 | 18.92 | 18.69 | 18.70 | 195,183 | -0.06(-0.32%) |
Jun 24, 2024 | 18.66 | 18.80 | 18.52 | 18.76 | 197,489 | +0.29(+1.57%) |
Jun 21, 2024 | 18.85 | 18.85 | 18.33 | 18.47 | 289,720 | -0.52(-2.74%) |
Jun 20, 2024 | 18.89 | 19.03 | 18.83 | 18.99 | 211,551 | +0.25(+1.33%) |
Jun 18, 2024 | 18.55 | 18.83 | 18.55 | 18.74 | 129,984 | +0.23(+1.24%) |
Jun 17, 2024 | 18.42 | 18.62 | 18.28 | 18.51 | 145,334 | +0.00(+0.00%) |
Jun 14, 2024 | 18.69 | 18.83 | 18.50 | 18.51 | 234,845 | -0.45(-2.37%) |
Jun 13, 2024 | 18.82 | 18.96 | 18.72 | 18.96 | 532,947 | +0.08(+0.42%) |
Jun 12, 2024 | 19.14 | 19.14 | 18.64 | 18.88 | 680,476 | +0.35(+1.89%) |
Jun 11, 2024 | 18.46 | 18.68 | 18.34 | 18.53 | 174,093 | -0.09(-0.48%) |
Jun 10, 2024 | 18.82 | 18.89 | 18.60 | 18.62 | 138,149 | -0.27(-1.43%) |
Jun 07, 2024 | 19.17 | 19.32 | 18.87 | 18.89 | 223,057 | -0.51(-2.63%) |
Jun 06, 2024 | 19.25 | 19.44 | 19.13 | 19.40 | 221,636 | +0.32(+1.68%) |
Jun 05, 2024 | 19.30 | 19.32 | 19.06 | 19.08 | 261,637 | -0.12(-0.63%) |
Jun 04, 2024 | 18.93 | 19.34 | 18.87 | 19.20 | 283,340 | -0.03(-0.16%) |