Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.41 | 19.90 | 19.12 | 19.85 | 16,204 | +0.85(+4.47%) |
Aug 22, 2024 | 18.71 | 19.20 | 18.71 | 19.00 | 4,246 | -0.25(-1.30%) |
Aug 21, 2024 | 18.69 | 19.25 | 18.50 | 19.25 | 10,221 | +0.45(+2.39%) |
Aug 20, 2024 | 19.00 | 19.16 | 18.40 | 18.80 | 3,180 | +0.15(+0.80%) |
Aug 19, 2024 | 18.40 | 18.65 | 18.15 | 18.65 | 1,216 | +0.14(+0.76%) |
Aug 16, 2024 | 18.49 | 18.84 | 17.96 | 18.51 | 1,274 | +0.56(+3.12%) |
Aug 15, 2024 | 18.60 | 18.84 | 17.70 | 17.95 | 9,470 | -0.63(-3.39%) |
Aug 14, 2024 | 18.83 | 18.83 | 18.45 | 18.58 | 864 | -0.32(-1.69%) |
Aug 13, 2024 | 18.45 | 19.22 | 18.16 | 18.90 | 24,570 | +0.40(+2.16%) |
Aug 12, 2024 | 18.14 | 19.00 | 18.14 | 18.50 | 2,566 | -0.40(-2.12%) |
Aug 09, 2024 | 18.80 | 19.00 | 18.75 | 18.90 | 1,985 | +0.25(+1.34%) |
Aug 08, 2024 | 18.05 | 18.68 | 17.84 | 18.65 | 3,174 | +1.35(+7.80%) |
Aug 07, 2024 | 18.04 | 18.04 | 16.98 | 17.30 | 3,228 | -0.50(-2.81%) |
Aug 06, 2024 | 17.25 | 17.93 | 17.25 | 17.80 | 8,695 | +1.10(+6.59%) |
Aug 05, 2024 | 15.17 | 17.05 | 13.59 | 16.70 | 37,317 | -2.81(-14.40%) |
Aug 02, 2024 | 20.60 | 20.60 | 19.25 | 19.51 | 9,296 | -0.14(-0.71%) |
Aug 01, 2024 | 20.25 | 20.54 | 19.53 | 19.65 | 19,214 | -0.75(-3.68%) |
Jul 31, 2024 | 20.60 | 20.80 | 20.40 | 20.40 | 2,959 | -0.15(-0.73%) |
Jul 30, 2024 | 20.68 | 20.68 | 20.45 | 20.55 | 3,281 | -0.27(-1.30%) |
Jul 29, 2024 | 21.24 | 22.00 | 20.73 | 20.82 | 8,279 | -0.28(-1.33%) |
Jul 26, 2024 | 21.00 | 21.10 | 20.51 | 21.10 | 5,821 | +0.91(+4.51%) |
Jul 25, 2024 | 20.00 | 20.49 | 19.99 | 20.19 | 4,255 | -0.36(-1.75%) |
Jul 24, 2024 | 20.68 | 20.98 | 20.20 | 20.55 | 7,150 | -0.01(-0.05%) |
Jul 23, 2024 | 20.89 | 20.89 | 20.56 | 20.56 | 568 | -0.39(-1.87%) |
Jul 22, 2024 | 21.00 | 21.22 | 20.65 | 20.95 | 11,691 | +0.30(+1.46%) |
Jul 19, 2024 | 20.25 | 20.65 | 20.25 | 20.65 | 13,827 | +0.87(+4.40%) |
Jul 18, 2024 | 19.86 | 19.86 | 19.71 | 19.78 | 1,624 | -0.37(-1.84%) |
Jul 17, 2024 | 20.19 | 20.44 | 19.62 | 20.15 | 12,994 | -0.01(-0.05%) |
Jul 16, 2024 | 19.84 | 20.30 | 19.60 | 20.16 | 13,633 | +0.46(+2.34%) |
Jul 15, 2024 | 19.28 | 19.98 | 19.28 | 19.70 | 46,835 | +1.53(+8.42%) |
Jul 12, 2024 | 18.05 | 18.45 | 18.05 | 18.17 | 5,441 | +0.24(+1.34%) |
Jul 11, 2024 | 18.31 | 18.64 | 17.87 | 17.93 | 6,937 | -0.10(-0.55%) |
Jul 10, 2024 | 18.00 | 18.18 | 17.87 | 18.03 | 4,097 | +0.03(+0.17%) |
Jul 09, 2024 | 17.96 | 18.12 | 17.68 | 18.00 | 2,795 | +0.36(+2.04%) |
Jul 08, 2024 | 17.42 | 18.06 | 17.11 | 17.64 | 8,716 | +0.16(+0.92%) |
Jul 05, 2024 | 17.30 | 17.78 | 17.18 | 17.48 | 31,325 | -1.05(-5.67%) |
Jul 03, 2024 | 18.65 | 18.66 | 18.32 | 18.53 | 7,178 | -0.26(-1.38%) |
Jul 02, 2024 | 19.60 | 19.60 | 18.50 | 18.79 | 14,617 | -0.17(-0.90%) |
Jul 01, 2024 | 18.51 | 19.49 | 18.51 | 18.96 | 15,132 | +0.66(+3.61%) |
Jun 28, 2024 | 18.77 | 18.77 | 18.26 | 18.30 | 9,405 | -0.26(-1.40%) |
Jun 27, 2024 | 19.07 | 19.09 | 18.50 | 18.56 | 54,262 | -0.19(-1.01%) |
Jun 26, 2024 | 19.03 | 19.03 | 18.66 | 18.75 | 4,134 | -0.21(-1.11%) |
Jun 25, 2024 | 18.72 | 19.30 | 18.25 | 18.96 | 25,005 | +0.77(+4.23%) |
Jun 24, 2024 | 18.99 | 18.99 | 18.19 | 18.19 | 54,991 | -1.44(-7.34%) |
Jun 21, 2024 | 19.93 | 19.93 | 19.27 | 19.63 | 3,997 | -0.23(-1.16%) |
Jun 20, 2024 | 20.00 | 20.24 | 19.85 | 19.86 | 4,606 | +0.11(+0.56%) |
Jun 18, 2024 | 20.44 | 20.44 | 19.75 | 19.75 | 6,478 | -0.70(-3.42%) |
Jun 17, 2024 | 20.02 | 20.55 | 20.02 | 20.45 | 2,524 | +0.23(+1.14%) |
Jun 14, 2024 | 20.20 | 20.50 | 19.81 | 20.22 | 8,914 | -0.59(-2.84%) |
Jun 13, 2024 | 21.07 | 21.37 | 20.16 | 20.81 | 8,549 | -0.12(-0.55%) |
Jun 12, 2024 | 21.12 | 21.37 | 20.93 | 20.93 | 7,528 | +0.33(+1.58%) |
Jun 11, 2024 | 20.56 | 20.60 | 20.11 | 20.60 | 6,026 | -0.51(-2.42%) |
Jun 10, 2024 | 21.25 | 21.49 | 21.09 | 21.11 | 8,302 | -0.18(-0.85%) |
Jun 07, 2024 | 21.95 | 21.95 | 21.05 | 21.29 | 5,893 | -0.27(-1.25%) |
Jun 06, 2024 | 21.73 | 21.93 | 21.56 | 21.56 | 7,132 | -0.11(-0.48%) |
Jun 05, 2024 | 21.44 | 21.74 | 21.37 | 21.66 | 5,712 | +0.31(+1.43%) |
Jun 04, 2024 | 21.25 | 21.49 | 20.98 | 21.36 | 11,749 | +0.39(+1.86%) |