Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.80 | 20.00 | 19.80 | 19.92 | 5,699 | +0.18(+0.91%) |
Aug 22, 2024 | 19.91 | 19.92 | 19.69 | 19.75 | 6,571 | -0.05(-0.28%) |
Aug 21, 2024 | 19.75 | 19.97 | 19.73 | 19.80 | 7,745 | -0.04(-0.18%) |
Aug 20, 2024 | 19.81 | 19.93 | 19.73 | 19.84 | 10,080 | -0.01(-0.05%) |
Aug 19, 2024 | 19.82 | 19.94 | 19.71 | 19.84 | 12,017 | +0.13(+0.68%) |
Aug 16, 2024 | 19.58 | 19.83 | 19.45 | 19.71 | 16,628 | +0.07(+0.36%) |
Aug 15, 2024 | 19.50 | 19.85 | 19.35 | 19.64 | 19,396 | +0.46(+2.40%) |
Aug 14, 2024 | 19.41 | 19.41 | 19.08 | 19.18 | 12,438 | -0.05(-0.26%) |
Aug 13, 2024 | 19.15 | 19.26 | 19.12 | 19.23 | 4,427 | +0.31(+1.64%) |
Aug 12, 2024 | 19.13 | 19.13 | 18.80 | 18.92 | 17,531 | -0.23(-1.20%) |
Aug 09, 2024 | 19.27 | 19.30 | 19.10 | 19.15 | 7,569 | +0.05(+0.26%) |
Aug 08, 2024 | 18.91 | 19.21 | 18.83 | 19.10 | 18,113 | +0.54(+2.91%) |
Aug 07, 2024 | 18.97 | 19.16 | 18.56 | 18.56 | 11,771 | +0.18(+0.98%) |
Aug 06, 2024 | 18.41 | 18.63 | 18.34 | 18.38 | 17,482 | +0.22(+1.21%) |
Aug 05, 2024 | 18.33 | 18.52 | 17.95 | 18.16 | 32,251 | -0.57(-3.04%) |
Aug 02, 2024 | 19.00 | 19.00 | 18.53 | 18.73 | 17,277 | -0.39(-2.04%) |
Aug 01, 2024 | 19.69 | 19.71 | 19.03 | 19.12 | 11,122 | -0.95(-4.73%) |
Jul 31, 2024 | 19.72 | 20.12 | 19.72 | 20.07 | 8,523 | +0.49(+2.49%) |
Jul 30, 2024 | 19.83 | 19.83 | 19.41 | 19.58 | 9,653 | -0.25(-1.24%) |
Jul 29, 2024 | 20.04 | 20.22 | 19.83 | 19.83 | 7,537 | -0.42(-2.08%) |
Jul 26, 2024 | 20.25 | 20.40 | 20.15 | 20.25 | 6,030 | +0.18(+0.90%) |
Jul 25, 2024 | 20.03 | 20.39 | 19.94 | 20.07 | 10,795 | -0.23(-1.16%) |
Jul 24, 2024 | 20.42 | 20.57 | 20.23 | 20.30 | 4,762 | -0.43(-2.05%) |
Jul 23, 2024 | 20.62 | 20.74 | 20.41 | 20.73 | 7,578 | +0.29(+1.39%) |
Jul 22, 2024 | 20.35 | 20.48 | 20.20 | 20.45 | 3,011 | +0.14(+0.68%) |
Jul 19, 2024 | 20.33 | 20.44 | 20.21 | 20.31 | 5,624 | -0.18(-0.90%) |
Jul 18, 2024 | 20.69 | 20.86 | 20.49 | 20.49 | 1,958 | -0.21(-1.01%) |
Jul 17, 2024 | 20.72 | 20.89 | 20.57 | 20.70 | 8,339 | -0.39(-1.85%) |
Jul 16, 2024 | 20.78 | 21.11 | 20.73 | 21.09 | 11,322 | +0.27(+1.29%) |
Jul 15, 2024 | 20.59 | 20.89 | 20.58 | 20.82 | 17,932 | +0.17(+0.82%) |
Jul 12, 2024 | 20.30 | 20.70 | 20.30 | 20.65 | 9,690 | +0.42(+2.08%) |
Jul 11, 2024 | 20.13 | 20.45 | 20.13 | 20.23 | 13,292 | +0.04(+0.21%) |
Jul 10, 2024 | 20.20 | 20.36 | 20.05 | 20.19 | 5,964 | -0.01(-0.06%) |
Jul 09, 2024 | 20.36 | 20.42 | 20.02 | 20.20 | 41,346 | -0.02(-0.10%) |
Jul 08, 2024 | 20.04 | 20.43 | 20.00 | 20.22 | 22,553 | +0.28(+1.40%) |
Jul 05, 2024 | 20.02 | 20.20 | 19.94 | 19.94 | 10,575 | +0.05(+0.23%) |
Jul 03, 2024 | 19.87 | 19.99 | 19.67 | 19.89 | 4,540 | +0.32(+1.66%) |
Jul 02, 2024 | 19.64 | 19.75 | 19.56 | 19.57 | 10,045 | +0.01(+0.05%) |
Jul 01, 2024 | 19.77 | 19.80 | 19.54 | 19.56 | 12,502 | -0.37(-1.86%) |
Jun 28, 2024 | 19.72 | 19.98 | 19.66 | 19.93 | 31,734 | +0.34(+1.74%) |
Jun 27, 2024 | 19.49 | 19.78 | 19.45 | 19.59 | 19,969 | +0.05(+0.26%) |
Jun 26, 2024 | 19.34 | 19.60 | 19.20 | 19.54 | 8,812 | +0.21(+1.11%) |
Jun 25, 2024 | 19.35 | 19.58 | 19.32 | 19.32 | 8,250 | -0.21(-1.05%) |
Jun 24, 2024 | 19.37 | 19.70 | 19.31 | 19.53 | 13,210 | +0.17(+0.88%) |
Jun 21, 2024 | 19.35 | 19.55 | 19.14 | 19.36 | 41,747 | -0.13(-0.67%) |
Jun 20, 2024 | 19.48 | 19.66 | 19.40 | 19.49 | 12,166 | -0.32(-1.63%) |
Jun 18, 2024 | 19.95 | 19.95 | 19.72 | 19.81 | 8,420 | -0.32(-1.59%) |
Jun 17, 2024 | 19.93 | 20.22 | 19.93 | 20.13 | 6,412 | +0.14(+0.72%) |
Jun 14, 2024 | 20.44 | 20.44 | 19.99 | 19.99 | 15,209 | -0.14(-0.70%) |
Jun 13, 2024 | 20.20 | 20.34 | 20.13 | 20.13 | 4,479 | -0.24(-1.17%) |
Jun 12, 2024 | 19.67 | 20.52 | 19.66 | 20.37 | 15,193 | +0.22(+1.09%) |
Jun 11, 2024 | 19.98 | 20.15 | 19.90 | 20.15 | 13,651 | +0.23(+1.18%) |
Jun 10, 2024 | 19.83 | 20.14 | 19.83 | 19.91 | 6,981 | -0.09(-0.45%) |
Jun 07, 2024 | 20.11 | 20.11 | 19.90 | 20.00 | 13,116 | -0.07(-0.32%) |
Jun 06, 2024 | 19.90 | 20.08 | 19.84 | 20.07 | 5,565 | -0.03(-0.15%) |
Jun 05, 2024 | 19.76 | 20.18 | 19.65 | 20.10 | 111,343 | +0.40(+2.03%) |
Jun 04, 2024 | 19.82 | 19.94 | 19.66 | 19.70 | 7,458 | -0.24(-1.20%) |