Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 19.68 | 19.80 | 19.61 | 19.73 | 84,414 | +0.15(+0.77%) |
Aug 15, 2024 | 19.70 | 19.74 | 19.58 | 19.58 | 171,393 | +0.03(+0.15%) |
Aug 14, 2024 | 19.58 | 19.73 | 19.48 | 19.55 | 123,399 | -0.16(-0.81%) |
Aug 13, 2024 | 19.45 | 19.73 | 19.45 | 19.71 | 99,338 | +0.16(+0.82%) |
Aug 12, 2024 | 19.57 | 19.57 | 19.42 | 19.55 | 253,143 | -0.11(-0.56%) |
Aug 09, 2024 | 19.50 | 19.67 | 19.45 | 19.66 | 177,823 | -0.01(-0.05%) |
Aug 08, 2024 | 19.46 | 19.67 | 19.40 | 19.67 | 717,618 | +0.04(+0.20%) |
Aug 07, 2024 | 19.95 | 19.95 | 19.52 | 19.63 | 255,469 | -0.05(-0.25%) |
Aug 06, 2024 | 19.59 | 19.76 | 19.56 | 19.68 | 299,701 | -0.06(-0.30%) |
Aug 05, 2024 | 19.45 | 20.26 | 19.43 | 19.74 | 313,271 | -0.73(-3.57%) |
Aug 02, 2024 | 20.41 | 20.48 | 20.36 | 20.47 | 113,516 | +0.21(+1.04%) |
Aug 01, 2024 | 20.45 | 20.48 | 20.17 | 20.26 | 183,933 | -0.36(-1.75%) |
Jul 31, 2024 | 20.79 | 20.79 | 20.62 | 20.62 | 85,876 | +0.01(+0.05%) |
Jul 30, 2024 | 20.60 | 20.69 | 20.52 | 20.61 | 152,243 | -0.13(-0.63%) |
Jul 29, 2024 | 20.43 | 20.74 | 20.39 | 20.74 | 372,258 | +0.06(+0.29%) |
Jul 26, 2024 | 20.63 | 20.74 | 20.59 | 20.68 | 154,618 | -0.03(-0.14%) |
Jul 25, 2024 | 20.21 | 20.89 | 20.21 | 20.71 | 215,756 | +0.66(+3.29%) |
Jul 24, 2024 | 20.32 | 20.37 | 20.05 | 20.05 | 68,859 | -0.37(-1.81%) |
Jul 23, 2024 | 20.32 | 20.63 | 20.32 | 20.42 | 362,055 | -0.97(-4.53%) |
Jul 22, 2024 | 21.29 | 21.39 | 21.09 | 21.39 | 200,408 | +0.75(+3.63%) |
Jul 19, 2024 | 20.82 | 20.84 | 20.56 | 20.64 | 199,155 | -0.61(-2.86%) |
Jul 18, 2024 | 21.33 | 21.43 | 21.21 | 21.25 | 46,907 | +0.06(+0.27%) |
Jul 17, 2024 | 21.13 | 21.27 | 21.09 | 21.19 | 69,784 | +0.18(+0.86%) |
Jul 16, 2024 | 20.71 | 21.02 | 20.71 | 21.01 | 104,240 | +0.15(+0.72%) |
Jul 15, 2024 | 20.95 | 21.02 | 20.81 | 20.86 | 120,880 | -0.32(-1.51%) |
Jul 12, 2024 | 20.90 | 21.26 | 20.89 | 21.18 | 69,330 | +0.46(+2.22%) |
Jul 11, 2024 | 20.56 | 20.77 | 20.55 | 20.72 | 163,712 | +0.39(+1.92%) |
Jul 10, 2024 | 20.30 | 20.33 | 20.20 | 20.33 | 89,255 | +0.13(+0.64%) |
Jul 09, 2024 | 20.40 | 20.44 | 20.19 | 20.20 | 89,738 | -0.35(-1.70%) |
Jul 08, 2024 | 20.68 | 20.72 | 20.51 | 20.55 | 267,147 | -0.23(-1.11%) |
Jul 05, 2024 | 20.88 | 21.01 | 20.66 | 20.78 | 274,584 | +0.14(+0.68%) |
Jul 03, 2024 | 20.77 | 20.95 | 20.63 | 20.64 | 51,038 | +0.50(+2.48%) |
Jul 02, 2024 | 20.33 | 20.33 | 20.10 | 20.14 | 160,781 | -0.01(-0.05%) |
Jul 01, 2024 | 20.21 | 20.27 | 20.05 | 20.15 | 436,986 | -0.19(-0.93%) |
Jun 28, 2024 | 20.13 | 20.38 | 20.13 | 20.34 | 337,136 | -0.10(-0.49%) |
Jun 27, 2024 | 20.26 | 20.44 | 20.26 | 20.44 | 103,617 | -0.22(-1.06%) |
Jun 26, 2024 | 20.32 | 20.66 | 20.32 | 20.66 | 438,159 | +0.12(+0.58%) |
Jun 25, 2024 | 20.55 | 20.56 | 20.37 | 20.54 | 236,923 | -0.04(-0.19%) |
Jun 24, 2024 | 20.79 | 20.79 | 20.54 | 20.58 | 287,768 | +0.00(+0.00%) |
Jun 21, 2024 | 20.41 | 20.66 | 20.27 | 20.58 | 151,374 | -0.60(-2.83%) |
Jun 20, 2024 | 21.43 | 21.43 | 21.07 | 21.18 | 110,204 | +0.02(+0.09%) |
Jun 18, 2024 | 20.93 | 21.22 | 20.93 | 21.16 | 288,387 | +0.05(+0.24%) |
Jun 17, 2024 | 20.89 | 21.18 | 20.84 | 21.11 | 119,993 | +0.30(+1.44%) |
Jun 14, 2024 | 20.88 | 21.00 | 20.62 | 20.81 | 99,661 | -0.71(-3.30%) |
Jun 13, 2024 | 21.63 | 21.79 | 21.43 | 21.52 | 189,698 | -0.41(-1.87%) |
Jun 12, 2024 | 21.99 | 22.14 | 21.93 | 21.93 | 150,609 | +0.09(+0.41%) |
Jun 11, 2024 | 21.83 | 21.96 | 21.70 | 21.84 | 388,723 | -0.24(-1.09%) |
Jun 10, 2024 | 21.99 | 22.12 | 21.92 | 22.08 | 98,001 | -0.29(-1.30%) |
Jun 07, 2024 | 22.34 | 22.48 | 22.34 | 22.37 | 64,183 | -0.29(-1.28%) |
Jun 06, 2024 | 22.84 | 22.84 | 22.57 | 22.66 | 88,900 | -0.34(-1.48%) |
Jun 05, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 121,577 | -0.29(-1.25%) |
Jun 04, 2024 | 23.20 | 23.29 | 23.07 | 23.29 | 58,804 | -0.03(-0.13%) |