Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 22.11 | 22.27 | 21.74 | 21.85 | 16,070 | +0.00(+0.00%) |
Aug 23, 2024 | 20.49 | 21.97 | 20.49 | 21.85 | 31,383 | +1.60(+7.90%) |
Aug 22, 2024 | 20.80 | 21.09 | 20.25 | 20.25 | 57,853 | -0.65(-3.11%) |
Aug 21, 2024 | 21.19 | 21.24 | 20.67 | 20.90 | 21,699 | -0.25(-1.18%) |
Aug 20, 2024 | 21.03 | 21.29 | 21.02 | 21.15 | 9,118 | -0.14(-0.66%) |
Aug 19, 2024 | 20.86 | 21.35 | 20.78 | 21.29 | 11,837 | +0.36(+1.72%) |
Aug 16, 2024 | 21.16 | 21.65 | 20.75 | 20.93 | 32,687 | -0.06(-0.29%) |
Aug 15, 2024 | 20.74 | 21.00 | 20.56 | 20.99 | 8,903 | +0.59(+2.89%) |
Aug 14, 2024 | 20.51 | 20.73 | 20.27 | 20.40 | 6,687 | -0.19(-0.92%) |
Aug 13, 2024 | 20.67 | 20.76 | 20.00 | 20.59 | 10,418 | +0.26(+1.28%) |
Aug 12, 2024 | 20.63 | 20.98 | 20.27 | 20.33 | 14,793 | -0.34(-1.64%) |
Aug 09, 2024 | 20.34 | 20.67 | 20.27 | 20.67 | 7,298 | +0.44(+2.17%) |
Aug 08, 2024 | 20.12 | 20.33 | 20.11 | 20.23 | 15,625 | +0.08(+0.40%) |
Aug 07, 2024 | 20.34 | 20.45 | 20.00 | 20.15 | 28,748 | -0.39(-1.90%) |
Aug 06, 2024 | 19.89 | 20.70 | 19.89 | 20.54 | 28,755 | +0.63(+3.16%) |
Aug 05, 2024 | 20.16 | 20.49 | 19.64 | 19.91 | 35,589 | -0.90(-4.32%) |
Aug 02, 2024 | 20.86 | 21.10 | 20.50 | 20.81 | 31,213 | -0.59(-2.76%) |
Aug 01, 2024 | 22.79 | 22.79 | 21.25 | 21.40 | 38,227 | -1.10(-4.89%) |
Jul 31, 2024 | 22.71 | 23.28 | 22.43 | 22.50 | 19,760 | -0.40(-1.75%) |
Jul 30, 2024 | 21.94 | 22.90 | 21.94 | 22.90 | 14,707 | +0.75(+3.39%) |
Jul 29, 2024 | 22.32 | 22.32 | 21.53 | 22.15 | 52,258 | -0.45(-1.98%) |
Jul 26, 2024 | 23.14 | 23.14 | 22.49 | 22.60 | 37,026 | -0.44(-1.90%) |
Jul 25, 2024 | 22.05 | 23.08 | 22.05 | 23.03 | 34,574 | +1.05(+4.79%) |
Jul 24, 2024 | 22.21 | 22.36 | 21.82 | 21.98 | 38,098 | -0.18(-0.81%) |
Jul 23, 2024 | 21.84 | 22.16 | 21.42 | 22.16 | 51,102 | +0.70(+3.24%) |
Jul 22, 2024 | 20.86 | 21.60 | 20.76 | 21.46 | 52,516 | +0.85(+4.14%) |
Jul 19, 2024 | 20.07 | 20.92 | 19.91 | 20.61 | 29,201 | +0.78(+3.96%) |
Jul 18, 2024 | 19.87 | 20.67 | 19.61 | 19.83 | 49,055 | -0.41(-2.01%) |
Jul 17, 2024 | 19.68 | 20.36 | 19.65 | 20.23 | 24,143 | +0.75(+3.88%) |
Jul 16, 2024 | 17.86 | 19.65 | 17.86 | 19.48 | 27,393 | +1.88(+10.67%) |
Jul 15, 2024 | 17.87 | 18.21 | 17.45 | 17.60 | 16,587 | -0.18(-1.01%) |
Jul 12, 2024 | 17.86 | 18.00 | 17.55 | 17.78 | 11,309 | -0.31(-1.70%) |
Jul 11, 2024 | 17.35 | 18.09 | 17.35 | 18.09 | 13,010 | +0.76(+4.42%) |
Jul 10, 2024 | 16.29 | 17.34 | 16.29 | 17.32 | 27,207 | +1.07(+6.60%) |
Jul 09, 2024 | 16.17 | 16.31 | 16.07 | 16.25 | 51,389 | -0.18(-1.09%) |
Jul 08, 2024 | 16.30 | 16.50 | 16.10 | 16.43 | 15,022 | +0.39(+2.41%) |
Jul 05, 2024 | 15.95 | 16.26 | 15.95 | 16.04 | 38,380 | -0.15(-0.92%) |
Jul 03, 2024 | 16.53 | 16.53 | 16.19 | 16.19 | 9,426 | -0.31(-1.87%) |
Jul 02, 2024 | 16.68 | 16.68 | 16.14 | 16.50 | 35,626 | +0.10(+0.61%) |
Jul 01, 2024 | 16.96 | 17.73 | 16.36 | 16.40 | 30,193 | -0.74(-4.29%) |
Jun 28, 2024 | 17.67 | 18.14 | 16.69 | 17.13 | 955,338 | -0.45(-2.54%) |
Jun 27, 2024 | 17.56 | 18.21 | 17.48 | 17.58 | 42,918 | +0.20(+1.14%) |
Jun 26, 2024 | 17.41 | 17.53 | 17.16 | 17.38 | 46,955 | +0.00(+0.00%) |
Jun 25, 2024 | 17.43 | 17.53 | 17.22 | 17.38 | 29,860 | -0.04(-0.23%) |
Jun 24, 2024 | 16.87 | 17.92 | 16.87 | 17.42 | 22,372 | +0.48(+2.81%) |
Jun 21, 2024 | 16.64 | 17.11 | 16.48 | 16.95 | 44,518 | +0.30(+1.79%) |
Jun 20, 2024 | 16.83 | 16.87 | 16.49 | 16.65 | 8,958 | -0.04(-0.24%) |
Jun 18, 2024 | 16.40 | 16.78 | 16.40 | 16.69 | 17,338 | +0.08(+0.48%) |
Jun 17, 2024 | 16.35 | 16.67 | 16.29 | 16.61 | 15,596 | -0.06(-0.36%) |
Jun 14, 2024 | 16.92 | 17.18 | 16.32 | 16.67 | 17,419 | -0.47(-2.72%) |
Jun 13, 2024 | 16.81 | 17.30 | 16.63 | 17.13 | 22,717 | +0.35(+2.07%) |
Jun 12, 2024 | 16.38 | 17.01 | 16.31 | 16.79 | 22,989 | +0.68(+4.19%) |
Jun 11, 2024 | 15.74 | 16.11 | 15.64 | 16.11 | 24,710 | +0.29(+1.82%) |
Jun 10, 2024 | 15.90 | 16.13 | 15.69 | 15.82 | 14,320 | -0.21(-1.30%) |
Jun 07, 2024 | 16.15 | 16.37 | 15.94 | 16.03 | 14,183 | -0.28(-1.71%) |
Jun 06, 2024 | 16.15 | 16.47 | 16.15 | 16.31 | 11,363 | -0.06(-0.36%) |
Jun 05, 2024 | 16.25 | 16.44 | 16.24 | 16.37 | 17,450 | +0.16(+0.98%) |
Jun 04, 2024 | 16.36 | 16.43 | 16.21 | 16.21 | 14,770 | -0.17(-1.03%) |