Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.16 | 19.57 | 19.11 | 19.53 | 135,090 | +0.37(+1.93%) |
Aug 22, 2024 | 19.45 | 19.65 | 19.16 | 19.16 | 118,714 | -0.27(-1.39%) |
Aug 21, 2024 | 19.30 | 19.53 | 19.26 | 19.43 | 82,789 | +0.04(+0.21%) |
Aug 20, 2024 | 19.59 | 19.62 | 19.18 | 19.39 | 134,056 | -0.18(-0.92%) |
Aug 19, 2024 | 19.10 | 19.57 | 19.09 | 19.57 | 155,956 | +0.55(+2.89%) |
Aug 16, 2024 | 18.82 | 19.17 | 18.79 | 19.02 | 160,903 | -0.02(-0.11%) |
Aug 15, 2024 | 18.95 | 19.14 | 18.93 | 19.04 | 114,822 | +0.11(+0.58%) |
Aug 14, 2024 | 18.89 | 19.15 | 18.86 | 18.93 | 144,568 | +0.12(+0.64%) |
Aug 13, 2024 | 18.67 | 19.11 | 18.60 | 18.81 | 251,753 | +0.36(+1.95%) |
Aug 12, 2024 | 18.40 | 18.73 | 18.30 | 18.45 | 218,171 | +0.21(+1.15%) |
Aug 09, 2024 | 18.20 | 18.34 | 18.10 | 18.24 | 135,148 | +0.14(+0.77%) |
Aug 08, 2024 | 17.70 | 18.15 | 17.63 | 18.10 | 175,930 | +0.57(+3.25%) |
Aug 07, 2024 | 17.90 | 18.04 | 17.53 | 17.53 | 182,436 | -0.07(-0.40%) |
Aug 06, 2024 | 17.34 | 17.68 | 17.20 | 17.60 | 270,795 | +0.52(+3.04%) |
Aug 05, 2024 | 16.54 | 17.30 | 16.50 | 17.08 | 450,820 | -0.53(-3.01%) |
Aug 02, 2024 | 18.07 | 18.29 | 17.57 | 17.61 | 768,830 | -0.73(-3.98%) |
Aug 01, 2024 | 18.92 | 18.97 | 18.33 | 18.34 | 510,904 | -0.50(-2.65%) |
Jul 31, 2024 | 18.60 | 18.95 | 18.60 | 18.84 | 315,731 | +0.59(+3.23%) |
Jul 30, 2024 | 18.64 | 18.69 | 18.20 | 18.25 | 428,060 | -0.30(-1.62%) |
Jul 29, 2024 | 18.62 | 18.70 | 18.45 | 18.55 | 217,211 | +0.01(+0.05%) |
Jul 26, 2024 | 18.74 | 18.80 | 18.54 | 18.54 | 273,898 | -0.08(-0.43%) |
Jul 25, 2024 | 18.98 | 19.01 | 18.57 | 18.62 | 378,119 | -0.45(-2.36%) |
Jul 24, 2024 | 19.40 | 19.50 | 19.04 | 19.07 | 250,471 | -0.48(-2.46%) |
Jul 23, 2024 | 19.80 | 19.97 | 19.52 | 19.55 | 196,957 | -0.14(-0.71%) |
Jul 22, 2024 | 19.62 | 19.70 | 19.49 | 19.69 | 180,603 | +0.24(+1.23%) |
Jul 19, 2024 | 19.51 | 19.65 | 19.30 | 19.45 | 1,000,476 | -0.06(-0.31%) |
Jul 18, 2024 | 19.91 | 19.98 | 19.35 | 19.51 | 299,190 | -0.40(-2.01%) |
Jul 17, 2024 | 20.25 | 20.41 | 19.81 | 19.91 | 295,339 | -0.66(-3.21%) |
Jul 16, 2024 | 20.67 | 20.95 | 20.53 | 20.57 | 281,291 | -0.07(-0.34%) |
Jul 15, 2024 | 20.27 | 20.84 | 20.20 | 20.64 | 312,844 | +0.39(+1.94%) |
Jul 12, 2024 | 20.07 | 20.29 | 20.07 | 20.25 | 155,695 | +0.18(+0.89%) |
Jul 11, 2024 | 20.39 | 20.42 | 19.99 | 20.07 | 152,800 | -0.32(-1.55%) |
Jul 10, 2024 | 20.23 | 20.39 | 20.15 | 20.39 | 122,938 | +0.38(+1.88%) |
Jul 09, 2024 | 20.16 | 20.26 | 19.98 | 20.01 | 161,687 | -0.13(-0.64%) |
Jul 08, 2024 | 20.17 | 20.29 | 20.12 | 20.14 | 149,020 | -0.04(-0.20%) |
Jul 05, 2024 | 20.21 | 20.22 | 20.11 | 20.18 | 119,464 | +0.00(+0.00%) |
Jul 03, 2024 | 20.06 | 20.22 | 20.05 | 20.18 | 52,063 | +0.05(+0.25%) |
Jul 02, 2024 | 20.19 | 20.26 | 20.00 | 20.13 | 131,579 | -0.04(-0.20%) |
Jul 01, 2024 | 19.81 | 20.33 | 19.55 | 20.17 | 283,951 | +0.47(+2.36%) |
Jun 28, 2024 | 19.77 | 20.01 | 19.70 | 19.70 | 246,530 | +0.04(+0.20%) |
Jun 27, 2024 | 19.59 | 19.71 | 19.55 | 19.66 | 161,365 | +0.07(+0.35%) |
Jun 26, 2024 | 19.40 | 19.62 | 19.40 | 19.59 | 196,341 | +0.25(+1.28%) |
Jun 25, 2024 | 19.21 | 19.38 | 19.16 | 19.35 | 135,405 | +0.16(+0.83%) |
Jun 24, 2024 | 19.31 | 19.36 | 19.16 | 19.19 | 179,515 | -0.18(-0.92%) |
Jun 21, 2024 | 19.39 | 19.53 | 19.33 | 19.37 | 230,963 | -0.04(-0.20%) |
Jun 20, 2024 | 19.49 | 19.60 | 19.38 | 19.41 | 224,848 | -0.03(-0.15%) |
Jun 18, 2024 | 19.44 | 19.57 | 19.42 | 19.44 | 137,850 | -0.06(-0.30%) |
Jun 17, 2024 | 19.31 | 19.56 | 19.30 | 19.49 | 206,365 | +0.14(+0.72%) |
Jun 14, 2024 | 19.31 | 19.40 | 19.26 | 19.36 | 223,988 | -0.06(-0.30%) |
Jun 13, 2024 | 19.58 | 19.58 | 19.39 | 19.41 | 236,546 | -0.01(-0.05%) |
Jun 12, 2024 | 19.29 | 19.58 | 19.25 | 19.42 | 262,493 | +0.28(+1.48%) |
Jun 11, 2024 | 19.12 | 19.22 | 19.06 | 19.14 | 158,420 | -0.01(-0.05%) |
Jun 10, 2024 | 18.99 | 19.22 | 18.97 | 19.15 | 108,504 | +0.18(+0.93%) |
Jun 07, 2024 | 18.94 | 18.99 | 18.93 | 18.97 | 184,945 | -0.08(-0.41%) |
Jun 06, 2024 | 19.37 | 19.37 | 19.04 | 19.05 | 169,597 | -0.26(-1.37%) |
Jun 05, 2024 | 19.34 | 19.43 | 19.19 | 19.32 | 274,825 | +0.11(+0.56%) |
Jun 04, 2024 | 19.30 | 19.36 | 19.13 | 19.21 | 171,051 | -0.22(-1.11%) |