Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.73 | 20.10 | 19.51 | 20.00 | 74,197 | +0.30(+1.52%) |
Aug 29, 2024 | 19.40 | 19.77 | 19.25 | 19.70 | 64,896 | +0.38(+1.97%) |
Aug 28, 2024 | 19.50 | 19.50 | 19.08 | 19.32 | 38,372 | -0.18(-0.92%) |
Aug 27, 2024 | 19.68 | 19.68 | 19.32 | 19.50 | 72,848 | -0.09(-0.46%) |
Aug 26, 2024 | 19.59 | 19.81 | 19.36 | 19.59 | 105,175 | +0.19(+0.98%) |
Aug 23, 2024 | 19.27 | 19.58 | 19.03 | 19.40 | 30,702 | +0.36(+1.89%) |
Aug 22, 2024 | 19.50 | 19.50 | 18.81 | 19.04 | 74,998 | -0.46(-2.36%) |
Aug 21, 2024 | 19.88 | 19.88 | 19.08 | 19.50 | 93,676 | -0.26(-1.32%) |
Aug 20, 2024 | 20.16 | 20.16 | 19.46 | 19.76 | 143,396 | -1.13(-5.41%) |
Aug 19, 2024 | 20.65 | 20.93 | 20.28 | 20.89 | 182,310 | +0.52(+2.55%) |
Aug 16, 2024 | 20.45 | 20.62 | 20.17 | 20.37 | 104,166 | +0.12(+0.59%) |
Aug 15, 2024 | 20.65 | 20.65 | 20.15 | 20.25 | 98,656 | -0.13(-0.64%) |
Aug 14, 2024 | 20.42 | 20.77 | 20.18 | 20.38 | 55,658 | -0.15(-0.73%) |
Aug 13, 2024 | 20.71 | 20.76 | 20.31 | 20.53 | 78,668 | -0.08(-0.39%) |
Aug 12, 2024 | 20.55 | 20.62 | 20.30 | 20.61 | 100,173 | +0.24(+1.18%) |
Aug 09, 2024 | 20.33 | 20.49 | 20.29 | 20.37 | 130,023 | +0.02(+0.10%) |
Aug 08, 2024 | 20.25 | 20.50 | 19.89 | 20.35 | 84,627 | +0.29(+1.45%) |
Aug 07, 2024 | 20.79 | 20.79 | 19.66 | 20.06 | 90,444 | +0.56(+2.87%) |
Aug 06, 2024 | 19.97 | 19.97 | 19.21 | 19.50 | 84,122 | -0.11(-0.56%) |
Aug 05, 2024 | 19.00 | 19.89 | 18.65 | 19.61 | 205,779 | +0.02(+0.10%) |
Aug 02, 2024 | 20.00 | 20.25 | 19.27 | 19.59 | 212,919 | -0.64(-3.16%) |
Aug 01, 2024 | 20.92 | 21.00 | 19.95 | 20.23 | 47,274 | -0.28(-1.37%) |
Jul 31, 2024 | 20.25 | 20.79 | 20.12 | 20.51 | 67,251 | +0.10(+0.49%) |
Jul 30, 2024 | 20.14 | 20.50 | 20.00 | 20.41 | 47,823 | +0.49(+2.46%) |
Jul 29, 2024 | 20.16 | 20.16 | 19.57 | 19.92 | 125,147 | -0.31(-1.53%) |
Jul 26, 2024 | 20.30 | 20.36 | 20.01 | 20.23 | 56,176 | +0.13(+0.65%) |
Jul 25, 2024 | 20.53 | 20.78 | 20.08 | 20.10 | 83,333 | -0.30(-1.47%) |
Jul 24, 2024 | 20.86 | 21.00 | 20.07 | 20.40 | 134,479 | -0.17(-0.83%) |
Jul 23, 2024 | 21.29 | 21.29 | 20.55 | 20.57 | 103,747 | -0.55(-2.60%) |
Jul 22, 2024 | 21.08 | 21.20 | 20.62 | 21.12 | 69,749 | +0.12(+0.57%) |
Jul 19, 2024 | 21.06 | 21.30 | 20.58 | 21.00 | 102,893 | -0.18(-0.85%) |
Jul 18, 2024 | 21.00 | 21.40 | 20.80 | 21.18 | 85,725 | +0.26(+1.24%) |
Jul 17, 2024 | 21.01 | 21.12 | 20.80 | 20.92 | 127,982 | +0.00(+0.00%) |
Jul 16, 2024 | 20.88 | 21.05 | 20.80 | 20.92 | 103,120 | +0.04(+0.19%) |
Jul 15, 2024 | 20.91 | 21.03 | 20.68 | 20.88 | 134,722 | -0.17(-0.81%) |
Jul 12, 2024 | 21.59 | 21.72 | 20.67 | 21.05 | 102,993 | -0.16(-0.75%) |
Jul 11, 2024 | 21.39 | 21.39 | 20.57 | 21.21 | 76,334 | +0.08(+0.38%) |
Jul 10, 2024 | 20.79 | 21.58 | 20.63 | 21.13 | 224,607 | +0.61(+2.97%) |
Jul 09, 2024 | 21.15 | 21.20 | 20.25 | 20.52 | 84,766 | -0.56(-2.66%) |
Jul 08, 2024 | 21.39 | 21.41 | 20.94 | 21.08 | 99,757 | -0.15(-0.71%) |
Jul 05, 2024 | 21.15 | 21.39 | 20.92 | 21.23 | 154,163 | +0.34(+1.63%) |
Jul 03, 2024 | 21.24 | 21.24 | 20.46 | 20.89 | 118,133 | +0.09(+0.43%) |
Jul 02, 2024 | 21.05 | 21.09 | 20.25 | 20.80 | 119,027 | +0.05(+0.24%) |
Jul 01, 2024 | 20.98 | 21.35 | 20.50 | 20.75 | 335,800 | +0.59(+2.93%) |
Jun 28, 2024 | 20.55 | 20.55 | 20.00 | 20.16 | 151,059 | +0.16(+0.80%) |
Jun 27, 2024 | 20.69 | 21.24 | 20.00 | 20.00 | 847,273 | -0.60(-2.91%) |
Jun 26, 2024 | 20.10 | 21.65 | 19.75 | 20.60 | 182,009 | -1.33(-6.06%) |
Jun 25, 2024 | 21.97 | 22.13 | 21.58 | 21.93 | 27,803 | +0.03(+0.14%) |
Jun 24, 2024 | 21.68 | 22.39 | 21.10 | 21.90 | 45,281 | +0.08(+0.37%) |
Jun 21, 2024 | 21.93 | 22.07 | 21.24 | 21.82 | 41,747 | +0.86(+4.10%) |
Jun 20, 2024 | 20.95 | 21.12 | 20.32 | 20.96 | 16,647 | +0.53(+2.59%) |
Jun 18, 2024 | 20.27 | 20.77 | 20.02 | 20.43 | 50,729 | +0.15(+0.74%) |
Jun 17, 2024 | 20.66 | 20.88 | 20.00 | 20.28 | 42,255 | -0.22(-1.07%) |
Jun 14, 2024 | 20.68 | 20.95 | 20.10 | 20.50 | 26,130 | -0.18(-0.87%) |
Jun 13, 2024 | 20.66 | 21.05 | 20.60 | 20.68 | 16,790 | -0.10(-0.48%) |
Jun 12, 2024 | 21.13 | 21.25 | 20.66 | 20.78 | 22,866 | -0.31(-1.47%) |
Jun 11, 2024 | 21.32 | 21.32 | 20.64 | 21.09 | 25,383 | -0.16(-0.75%) |
Jun 10, 2024 | 20.59 | 21.34 | 20.59 | 21.25 | 17,106 | +0.68(+3.31%) |
Jun 07, 2024 | 20.68 | 21.20 | 20.39 | 20.57 | 14,314 | +0.04(+0.19%) |
Jun 06, 2024 | 20.11 | 20.73 | 20.00 | 20.53 | 28,753 | +0.58(+2.91%) |
Jun 05, 2024 | 19.88 | 20.25 | 19.60 | 19.95 | 34,521 | -0.10(-0.50%) |
Jun 04, 2024 | 20.58 | 21.01 | 19.64 | 20.05 | 82,105 | -0.56(-2.72%) |