Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.78 | 20.31 | 19.52 | 20.08 | 178,731 | +0.48(+2.45%) |
Aug 23, 2024 | 19.50 | 19.71 | 19.48 | 19.60 | 111,959 | +0.28(+1.45%) |
Aug 22, 2024 | 19.27 | 19.44 | 19.17 | 19.32 | 105,913 | +0.01(+0.05%) |
Aug 21, 2024 | 19.52 | 19.52 | 19.20 | 19.31 | 108,425 | -0.04(-0.21%) |
Aug 20, 2024 | 19.51 | 19.52 | 19.20 | 19.35 | 91,623 | -0.18(-0.92%) |
Aug 19, 2024 | 19.56 | 19.92 | 19.47 | 19.53 | 127,343 | +0.02(+0.10%) |
Aug 16, 2024 | 19.44 | 19.80 | 19.38 | 19.51 | 160,026 | +0.06(+0.31%) |
Aug 15, 2024 | 19.57 | 19.71 | 19.44 | 19.45 | 87,991 | +0.05(+0.26%) |
Aug 14, 2024 | 19.06 | 19.48 | 18.93 | 19.40 | 103,852 | +0.52(+2.75%) |
Aug 13, 2024 | 19.41 | 19.41 | 18.72 | 18.88 | 242,153 | -0.45(-2.33%) |
Aug 12, 2024 | 18.87 | 19.38 | 18.77 | 19.33 | 167,586 | +0.76(+4.09%) |
Aug 09, 2024 | 18.93 | 18.95 | 18.47 | 18.57 | 107,120 | -0.43(-2.26%) |
Aug 08, 2024 | 18.60 | 19.59 | 18.60 | 19.00 | 146,572 | +0.82(+4.51%) |
Aug 07, 2024 | 18.46 | 18.63 | 18.05 | 18.18 | 107,347 | -0.22(-1.20%) |
Aug 06, 2024 | 18.43 | 18.65 | 18.34 | 18.40 | 85,808 | -0.05(-0.27%) |
Aug 05, 2024 | 18.59 | 18.79 | 17.54 | 18.45 | 332,628 | -1.07(-5.48%) |
Aug 02, 2024 | 19.73 | 19.77 | 19.24 | 19.52 | 166,968 | -0.54(-2.69%) |
Aug 01, 2024 | 20.27 | 20.42 | 19.89 | 20.06 | 199,440 | -0.07(-0.35%) |
Jul 31, 2024 | 20.00 | 20.66 | 19.83 | 20.13 | 172,133 | +0.21(+1.05%) |
Jul 30, 2024 | 18.85 | 20.01 | 18.74 | 19.92 | 262,394 | +1.27(+6.81%) |
Jul 29, 2024 | 19.22 | 19.31 | 18.65 | 18.65 | 173,114 | -0.52(-2.71%) |
Jul 26, 2024 | 19.36 | 19.36 | 18.78 | 19.17 | 152,867 | +0.02(+0.10%) |
Jul 25, 2024 | 19.19 | 19.39 | 18.73 | 19.15 | 175,414 | -0.06(-0.31%) |
Jul 24, 2024 | 19.51 | 19.63 | 19.21 | 19.21 | 118,365 | -0.40(-2.04%) |
Jul 23, 2024 | 19.72 | 19.80 | 19.32 | 19.61 | 130,594 | -0.23(-1.16%) |
Jul 22, 2024 | 20.16 | 20.16 | 19.61 | 19.84 | 243,641 | -0.32(-1.59%) |
Jul 19, 2024 | 19.82 | 20.37 | 19.75 | 20.16 | 289,540 | +0.45(+2.28%) |
Jul 18, 2024 | 18.97 | 19.75 | 18.94 | 19.71 | 477,077 | +0.72(+3.79%) |
Jul 17, 2024 | 19.36 | 19.72 | 18.92 | 18.99 | 270,663 | -0.40(-2.06%) |
Jul 16, 2024 | 19.51 | 19.66 | 19.32 | 19.39 | 277,457 | +0.00(+0.00%) |
Jul 15, 2024 | 19.63 | 19.63 | 19.19 | 19.39 | 120,762 | -0.09(-0.46%) |
Jul 12, 2024 | 19.47 | 19.69 | 19.30 | 19.48 | 177,417 | +0.24(+1.25%) |
Jul 11, 2024 | 18.76 | 19.31 | 18.45 | 19.24 | 280,795 | +0.87(+4.74%) |
Jul 10, 2024 | 18.43 | 18.54 | 18.18 | 18.37 | 175,264 | +0.09(+0.49%) |
Jul 09, 2024 | 17.80 | 18.43 | 17.74 | 18.28 | 226,373 | +0.54(+3.04%) |
Jul 08, 2024 | 17.91 | 18.14 | 17.63 | 17.74 | 120,345 | -0.15(-0.84%) |
Jul 05, 2024 | 18.61 | 18.61 | 17.72 | 17.89 | 243,417 | -0.80(-4.28%) |
Jul 03, 2024 | 18.50 | 18.78 | 18.50 | 18.69 | 104,231 | +0.18(+0.97%) |
Jul 02, 2024 | 18.68 | 18.68 | 18.37 | 18.51 | 123,203 | -0.06(-0.32%) |
Jul 01, 2024 | 18.48 | 18.84 | 18.33 | 18.57 | 207,419 | +0.13(+0.70%) |
Jun 28, 2024 | 18.51 | 18.54 | 18.10 | 18.44 | 954,389 | +0.09(+0.49%) |
Jun 27, 2024 | 18.41 | 18.52 | 18.16 | 18.35 | 96,694 | +0.02(+0.11%) |
Jun 26, 2024 | 17.71 | 18.36 | 17.69 | 18.33 | 259,165 | +0.54(+3.04%) |
Jun 25, 2024 | 17.72 | 17.96 | 17.45 | 17.79 | 238,842 | +0.03(+0.17%) |
Jun 24, 2024 | 17.79 | 17.92 | 17.47 | 17.76 | 160,455 | -0.02(-0.11%) |
Jun 21, 2024 | 17.65 | 17.94 | 17.63 | 17.78 | 240,331 | +0.15(+0.85%) |
Jun 20, 2024 | 17.43 | 17.67 | 17.38 | 17.63 | 165,693 | +0.14(+0.80%) |
Jun 18, 2024 | 17.22 | 17.53 | 17.13 | 17.49 | 217,977 | +0.28(+1.63%) |
Jun 17, 2024 | 17.04 | 17.42 | 17.02 | 17.21 | 134,074 | +0.03(+0.17%) |
Jun 14, 2024 | 17.42 | 17.44 | 17.04 | 17.18 | 234,965 | -0.44(-2.50%) |
Jun 13, 2024 | 17.52 | 17.68 | 17.33 | 17.62 | 192,812 | +0.01(+0.06%) |
Jun 12, 2024 | 17.94 | 17.99 | 17.41 | 17.61 | 327,556 | +0.15(+0.86%) |
Jun 11, 2024 | 16.88 | 17.53 | 16.75 | 17.46 | 267,108 | +0.43(+2.52%) |
Jun 10, 2024 | 17.14 | 17.26 | 16.92 | 17.03 | 208,508 | -0.28(-1.62%) |
Jun 07, 2024 | 17.35 | 17.55 | 17.22 | 17.31 | 213,002 | -0.23(-1.31%) |
Jun 06, 2024 | 17.56 | 17.57 | 17.28 | 17.54 | 145,833 | -0.12(-0.68%) |
Jun 05, 2024 | 17.58 | 17.71 | 17.52 | 17.66 | 134,769 | +0.11(+0.63%) |
Jun 04, 2024 | 17.57 | 17.66 | 17.24 | 17.55 | 198,517 | -0.12(-0.68%) |