Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 19.25 | 19.80 | 18.90 | 19.15 | 223,094 | -0.19(-0.98%) |
Aug 26, 2024 | 20.06 | 20.34 | 19.23 | 19.34 | 365,104 | -0.64(-3.20%) |
Aug 23, 2024 | 19.26 | 20.47 | 19.26 | 19.98 | 181,783 | +0.97(+5.10%) |
Aug 22, 2024 | 19.53 | 19.53 | 18.85 | 19.01 | 245,434 | -0.44(-2.26%) |
Aug 21, 2024 | 19.58 | 19.58 | 19.09 | 19.45 | 139,997 | +0.03(+0.15%) |
Aug 20, 2024 | 19.41 | 19.50 | 18.93 | 19.42 | 146,920 | +0.01(+0.05%) |
Aug 19, 2024 | 18.47 | 19.70 | 18.21 | 19.41 | 403,699 | +1.08(+5.89%) |
Aug 16, 2024 | 18.46 | 18.72 | 18.13 | 18.33 | 256,160 | -0.12(-0.65%) |
Aug 15, 2024 | 19.05 | 19.41 | 18.45 | 18.45 | 244,815 | -0.25(-1.34%) |
Aug 14, 2024 | 19.18 | 19.18 | 18.46 | 18.70 | 335,811 | -0.39(-2.04%) |
Aug 13, 2024 | 19.36 | 19.66 | 18.90 | 19.09 | 297,535 | -0.23(-1.19%) |
Aug 12, 2024 | 19.51 | 19.51 | 18.88 | 19.32 | 349,035 | -0.21(-1.08%) |
Aug 09, 2024 | 19.75 | 20.30 | 19.18 | 19.53 | 302,454 | -0.22(-1.11%) |
Aug 08, 2024 | 19.86 | 19.86 | 18.87 | 19.75 | 444,891 | -0.16(-0.80%) |
Aug 07, 2024 | 20.49 | 21.66 | 19.88 | 19.91 | 463,720 | -0.36(-1.78%) |
Aug 06, 2024 | 19.50 | 21.14 | 19.02 | 20.27 | 615,303 | -0.59(-2.83%) |
Aug 05, 2024 | 21.00 | 21.30 | 20.26 | 20.86 | 450,356 | -0.61(-2.84%) |
Aug 02, 2024 | 21.26 | 21.82 | 20.57 | 21.47 | 317,149 | -0.19(-0.88%) |
Aug 01, 2024 | 21.81 | 21.89 | 20.90 | 21.66 | 430,488 | -0.27(-1.23%) |
Jul 31, 2024 | 21.25 | 22.66 | 20.68 | 21.93 | 469,821 | +0.73(+3.44%) |
Jul 30, 2024 | 20.73 | 21.36 | 20.57 | 21.20 | 336,602 | +0.51(+2.46%) |
Jul 29, 2024 | 20.48 | 20.83 | 19.87 | 20.69 | 315,332 | +0.20(+0.98%) |
Jul 26, 2024 | 19.91 | 20.60 | 19.55 | 20.49 | 281,831 | +0.96(+4.92%) |
Jul 25, 2024 | 18.85 | 19.98 | 18.82 | 19.53 | 468,846 | +0.69(+3.66%) |
Jul 24, 2024 | 18.50 | 18.93 | 18.46 | 18.84 | 351,655 | +0.11(+0.59%) |
Jul 23, 2024 | 18.77 | 18.89 | 18.42 | 18.73 | 194,159 | -0.17(-0.90%) |
Jul 22, 2024 | 18.81 | 19.08 | 17.86 | 18.90 | 500,758 | +0.26(+1.39%) |
Jul 19, 2024 | 18.74 | 18.96 | 18.43 | 18.64 | 241,041 | -0.14(-0.75%) |
Jul 18, 2024 | 19.52 | 19.71 | 18.74 | 18.78 | 365,944 | -0.71(-3.64%) |
Jul 17, 2024 | 19.10 | 19.98 | 18.98 | 19.49 | 400,535 | +0.29(+1.51%) |
Jul 16, 2024 | 18.96 | 19.20 | 18.57 | 19.20 | 444,831 | +0.57(+3.06%) |
Jul 15, 2024 | 18.98 | 18.98 | 18.41 | 18.63 | 371,690 | -0.24(-1.27%) |
Jul 12, 2024 | 19.53 | 19.95 | 18.47 | 18.87 | 375,421 | -0.32(-1.67%) |
Jul 11, 2024 | 19.25 | 19.66 | 18.82 | 19.19 | 333,086 | +0.46(+2.46%) |
Jul 10, 2024 | 18.59 | 18.86 | 18.19 | 18.73 | 409,347 | +0.32(+1.74%) |
Jul 09, 2024 | 18.35 | 18.66 | 17.89 | 18.41 | 335,716 | -0.10(-0.54%) |
Jul 08, 2024 | 18.80 | 18.91 | 18.32 | 18.51 | 335,767 | -0.18(-0.96%) |
Jul 05, 2024 | 19.64 | 19.73 | 18.66 | 18.69 | 389,528 | -1.08(-5.46%) |
Jul 03, 2024 | 20.64 | 20.68 | 19.75 | 19.77 | 141,012 | -0.71(-3.47%) |
Jul 02, 2024 | 21.02 | 21.02 | 20.06 | 20.48 | 363,356 | -0.55(-2.62%) |
Jul 01, 2024 | 21.79 | 22.21 | 20.68 | 21.03 | 402,494 | -0.79(-3.62%) |
Jun 28, 2024 | 21.16 | 21.96 | 20.72 | 21.82 | 1,157,375 | +0.70(+3.31%) |
Jun 27, 2024 | 19.99 | 21.27 | 19.99 | 21.12 | 609,170 | +1.12(+5.60%) |
Jun 26, 2024 | 19.35 | 20.14 | 19.25 | 20.00 | 684,756 | +0.51(+2.62%) |
Jun 25, 2024 | 19.40 | 19.66 | 18.81 | 19.49 | 537,291 | -0.11(-0.56%) |
Jun 24, 2024 | 20.12 | 20.51 | 19.53 | 19.60 | 592,588 | -0.43(-2.15%) |
Jun 21, 2024 | 20.56 | 21.18 | 20.01 | 20.03 | 5,336,404 | -0.53(-2.58%) |
Jun 20, 2024 | 19.44 | 20.62 | 19.43 | 20.56 | 625,185 | +0.95(+4.84%) |
Jun 18, 2024 | 19.99 | 20.10 | 19.51 | 19.61 | 530,247 | -0.37(-1.85%) |
Jun 17, 2024 | 19.58 | 19.99 | 19.39 | 19.98 | 528,626 | +0.27(+1.37%) |
Jun 14, 2024 | 19.97 | 20.00 | 19.33 | 19.71 | 525,896 | -0.43(-2.14%) |
Jun 13, 2024 | 20.71 | 20.83 | 19.87 | 20.14 | 456,562 | -0.58(-2.80%) |
Jun 12, 2024 | 22.02 | 22.34 | 20.61 | 20.72 | 526,785 | -0.76(-3.54%) |
Jun 11, 2024 | 20.95 | 21.71 | 20.55 | 21.48 | 559,060 | +0.43(+2.04%) |
Jun 10, 2024 | 20.67 | 21.32 | 20.04 | 21.05 | 1,005,675 | -0.41(-1.91%) |
Jun 07, 2024 | 21.70 | 22.46 | 21.30 | 21.46 | 520,262 | -0.39(-1.78%) |
Jun 06, 2024 | 22.03 | 22.30 | 21.66 | 21.85 | 459,656 | -0.17(-0.77%) |
Jun 05, 2024 | 20.43 | 22.13 | 19.90 | 22.02 | 1,143,225 | -1.95(-8.14%) |
Jun 04, 2024 | 24.79 | 24.99 | 23.62 | 23.97 | 512,146 | -1.03(-4.12%) |