Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.91 | 19.26 | 18.91 | 19.20 | 1,874,341 | +0.20(+1.05%) |
Aug 29, 2024 | 18.69 | 19.04 | 18.64 | 19.00 | 1,536,092 | +0.43(+2.32%) |
Aug 28, 2024 | 18.82 | 18.89 | 18.50 | 18.57 | 828,799 | -0.33(-1.75%) |
Aug 27, 2024 | 19.13 | 19.24 | 18.88 | 18.90 | 1,421,898 | -0.25(-1.31%) |
Aug 26, 2024 | 19.15 | 19.29 | 18.94 | 19.15 | 929,463 | +0.10(+0.52%) |
Aug 23, 2024 | 18.96 | 19.16 | 18.93 | 19.05 | 947,936 | +0.15(+0.79%) |
Aug 22, 2024 | 18.87 | 18.99 | 18.77 | 18.90 | 1,289,593 | +0.10(+0.53%) |
Aug 21, 2024 | 18.73 | 18.81 | 18.60 | 18.80 | 619,840 | +0.10(+0.53%) |
Aug 20, 2024 | 18.94 | 18.96 | 18.58 | 18.70 | 848,431 | -0.23(-1.22%) |
Aug 19, 2024 | 18.74 | 19.00 | 18.71 | 18.93 | 792,019 | +0.21(+1.12%) |
Aug 16, 2024 | 18.58 | 18.77 | 18.54 | 18.72 | 3,051,258 | +0.06(+0.32%) |
Aug 15, 2024 | 18.65 | 18.75 | 18.46 | 18.66 | 2,319,384 | +0.20(+1.08%) |
Aug 14, 2024 | 18.39 | 18.48 | 18.26 | 18.46 | 978,354 | +0.19(+1.04%) |
Aug 13, 2024 | 18.18 | 18.30 | 17.98 | 18.27 | 1,241,653 | +0.15(+0.83%) |
Aug 12, 2024 | 18.48 | 18.53 | 18.10 | 18.12 | 1,453,540 | -0.30(-1.63%) |
Aug 09, 2024 | 18.67 | 18.68 | 18.15 | 18.42 | 1,880,358 | -0.25(-1.34%) |
Aug 08, 2024 | 18.47 | 18.68 | 18.33 | 18.67 | 1,291,581 | +0.38(+2.08%) |
Aug 07, 2024 | 18.62 | 18.72 | 18.29 | 18.29 | 993,002 | -0.11(-0.60%) |
Aug 06, 2024 | 18.15 | 18.52 | 17.98 | 18.40 | 1,316,510 | +0.47(+2.62%) |
Aug 05, 2024 | 17.94 | 17.97 | 17.29 | 17.93 | 2,413,224 | -0.47(-2.55%) |
Aug 02, 2024 | 18.76 | 18.85 | 18.24 | 18.40 | 1,759,358 | -0.59(-3.11%) |
Aug 01, 2024 | 19.12 | 19.23 | 18.77 | 18.99 | 2,058,233 | -0.11(-0.58%) |
Jul 31, 2024 | 19.34 | 19.45 | 19.07 | 19.10 | 1,330,697 | -0.10(-0.53%) |
Jul 30, 2024 | 18.93 | 19.24 | 18.87 | 19.20 | 2,148,389 | +0.25(+1.30%) |
Jul 29, 2024 | 19.19 | 19.19 | 18.87 | 18.96 | 1,548,936 | -0.10(-0.52%) |
Jul 26, 2024 | 18.73 | 19.15 | 18.69 | 19.05 | 1,670,933 | +0.37(+2.00%) |
Jul 25, 2024 | 19.02 | 19.02 | 18.68 | 18.68 | 1,844,565 | -0.31(-1.66%) |
Jul 24, 2024 | 19.62 | 19.62 | 18.95 | 19.00 | 5,293,639 | -0.58(-2.96%) |
Jul 23, 2024 | 19.65 | 19.65 | 19.46 | 19.58 | 660,342 | -0.08(-0.40%) |
Jul 22, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 1,474,299 | +0.25(+1.27%) |
Jul 19, 2024 | 19.49 | 19.66 | 19.31 | 19.41 | 1,128,112 | -0.08(-0.40%) |
Jul 18, 2024 | 19.35 | 19.62 | 19.29 | 19.49 | 460,280 | +0.11(+0.56%) |
Jul 17, 2024 | 19.43 | 19.62 | 19.34 | 19.38 | 996,643 | +0.04(+0.20%) |
Jul 16, 2024 | 19.30 | 19.43 | 19.22 | 19.34 | 649,940 | +0.08(+0.41%) |
Jul 15, 2024 | 19.16 | 19.35 | 19.04 | 19.26 | 822,192 | +0.23(+1.19%) |
Jul 12, 2024 | 19.12 | 19.24 | 18.92 | 19.03 | 1,030,270 | -0.08(-0.41%) |
Jul 11, 2024 | 19.22 | 19.22 | 19.03 | 19.11 | 1,015,614 | -0.08(-0.41%) |
Jul 10, 2024 | 19.28 | 19.30 | 19.14 | 19.19 | 999,326 | -0.14(-0.71%) |
Jul 09, 2024 | 19.17 | 19.34 | 19.11 | 19.33 | 1,047,914 | +0.10(+0.51%) |
Jul 08, 2024 | 19.09 | 19.37 | 19.07 | 19.23 | 1,160,320 | +0.10(+0.51%) |
Jul 05, 2024 | 19.47 | 19.53 | 19.09 | 19.13 | 999,662 | -0.33(-1.72%) |
Jul 03, 2024 | 19.20 | 19.62 | 19.14 | 19.47 | 1,304,457 | +0.34(+1.80%) |
Jul 02, 2024 | 18.79 | 19.24 | 18.73 | 19.12 | 2,859,058 | +0.40(+2.15%) |