Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.08 | 20.70 | 20.08 | 20.50 | 926,499 | +0.43(+2.14%) |
Aug 22, 2024 | 20.13 | 20.43 | 20.00 | 20.07 | 1,731,543 | -0.03(-0.15%) |
Aug 21, 2024 | 20.00 | 20.34 | 19.91 | 20.10 | 1,377,329 | -0.13(-0.64%) |
Aug 20, 2024 | 19.09 | 20.39 | 18.60 | 20.23 | 2,100,101 | +0.21(+1.05%) |
Aug 19, 2024 | 20.20 | 20.34 | 19.99 | 20.02 | 1,284,491 | -0.11(-0.55%) |
Aug 16, 2024 | 19.95 | 20.25 | 19.94 | 20.13 | 971,566 | +0.12(+0.60%) |
Aug 15, 2024 | 19.90 | 20.06 | 19.80 | 20.01 | 508,886 | +0.35(+1.78%) |
Aug 14, 2024 | 19.98 | 20.03 | 19.66 | 19.66 | 528,167 | -0.34(-1.70%) |
Aug 13, 2024 | 19.60 | 20.10 | 19.58 | 20.00 | 1,029,638 | +0.49(+2.51%) |
Aug 12, 2024 | 19.97 | 20.05 | 19.43 | 19.51 | 846,692 | -0.47(-2.35%) |
Aug 09, 2024 | 20.04 | 20.09 | 19.90 | 19.98 | 625,823 | +0.03(+0.15%) |
Aug 08, 2024 | 19.51 | 20.02 | 19.35 | 19.95 | 687,415 | +0.42(+2.15%) |
Aug 07, 2024 | 19.78 | 20.05 | 19.51 | 19.53 | 1,001,836 | -0.24(-1.21%) |
Aug 06, 2024 | 19.89 | 20.11 | 19.63 | 19.77 | 990,621 | -0.13(-0.65%) |
Aug 05, 2024 | 20.46 | 20.46 | 19.81 | 19.90 | 780,946 | -0.78(-3.77%) |
Aug 02, 2024 | 20.79 | 20.85 | 20.45 | 20.68 | 1,001,307 | -0.29(-1.38%) |
Aug 01, 2024 | 20.91 | 21.10 | 20.77 | 20.97 | 837,617 | -0.01(-0.05%) |
Jul 31, 2024 | 21.30 | 21.30 | 20.92 | 20.98 | 768,782 | -0.33(-1.55%) |
Jul 30, 2024 | 20.84 | 21.34 | 20.82 | 21.31 | 548,412 | +0.46(+2.21%) |
Jul 29, 2024 | 20.70 | 21.03 | 20.60 | 20.85 | 566,857 | +0.06(+0.29%) |
Jul 26, 2024 | 20.50 | 20.79 | 20.50 | 20.79 | 606,311 | +0.39(+1.91%) |
Jul 25, 2024 | 20.20 | 20.78 | 20.11 | 20.40 | 680,962 | +0.19(+0.94%) |
Jul 24, 2024 | 19.91 | 20.22 | 19.82 | 20.21 | 836,052 | +0.34(+1.71%) |
Jul 23, 2024 | 19.62 | 19.98 | 19.52 | 19.87 | 737,283 | +0.17(+0.86%) |
Jul 22, 2024 | 19.54 | 19.81 | 19.48 | 19.70 | 710,082 | +0.13(+0.66%) |
Jul 19, 2024 | 19.59 | 19.59 | 19.34 | 19.57 | 719,529 | +0.06(+0.31%) |
Jul 18, 2024 | 19.77 | 20.02 | 19.49 | 19.51 | 891,767 | -0.27(-1.37%) |
Jul 17, 2024 | 19.15 | 19.84 | 19.15 | 19.78 | 861,872 | +0.60(+3.13%) |
Jul 16, 2024 | 18.64 | 19.20 | 18.58 | 19.18 | 820,744 | +0.63(+3.40%) |
Jul 15, 2024 | 18.82 | 18.92 | 18.53 | 18.55 | 747,038 | -0.23(-1.22%) |
Jul 12, 2024 | 19.00 | 19.04 | 18.71 | 18.78 | 735,469 | -0.07(-0.37%) |
Jul 11, 2024 | 18.56 | 18.85 | 18.49 | 18.85 | 1,289,659 | +0.45(+2.45%) |
Jul 10, 2024 | 18.58 | 18.58 | 18.34 | 18.40 | 981,887 | -0.09(-0.49%) |
Jul 09, 2024 | 18.36 | 18.57 | 18.32 | 18.49 | 1,669,870 | +0.09(+0.49%) |
Jul 08, 2024 | 18.50 | 18.50 | 18.32 | 18.40 | 1,069,949 | +0.02(+0.11%) |
Jul 05, 2024 | 18.32 | 18.41 | 18.22 | 18.38 | 1,636,530 | +0.01(+0.05%) |
Jul 03, 2024 | 18.50 | 18.51 | 18.32 | 18.37 | 881,127 | -0.13(-0.70%) |
Jul 02, 2024 | 18.63 | 18.67 | 18.49 | 18.50 | 1,122,315 | -0.08(-0.43%) |
Jul 01, 2024 | 18.68 | 19.00 | 18.52 | 18.58 | 1,346,942 | -0.09(-0.48%) |
Jun 28, 2024 | 18.47 | 18.68 | 18.36 | 18.67 | 1,496,423 | +0.30(+1.63%) |
Jun 27, 2024 | 18.50 | 18.50 | 18.26 | 18.37 | 1,199,692 | -0.13(-0.70%) |
Jun 26, 2024 | 18.42 | 18.51 | 18.29 | 18.50 | 1,197,137 | +0.03(+0.16%) |
Jun 25, 2024 | 18.59 | 18.65 | 18.44 | 18.47 | 1,607,051 | -0.12(-0.65%) |
Jun 24, 2024 | 18.56 | 18.75 | 18.54 | 18.59 | 1,620,757 | -0.01(-0.05%) |
Jun 21, 2024 | 18.31 | 18.65 | 18.23 | 18.60 | 13,905,580 | +0.34(+1.86%) |
Jun 20, 2024 | 18.08 | 18.32 | 18.08 | 18.26 | 1,682,082 | +0.08(+0.44%) |
Jun 18, 2024 | 18.09 | 18.30 | 18.03 | 18.18 | 1,559,685 | +0.08(+0.44%) |
Jun 17, 2024 | 18.28 | 18.28 | 17.95 | 18.10 | 1,411,295 | -0.28(-1.52%) |
Jun 14, 2024 | 18.41 | 18.43 | 18.12 | 18.38 | 1,415,329 | -0.08(-0.43%) |
Jun 13, 2024 | 18.54 | 18.54 | 18.18 | 18.46 | 1,470,040 | -0.16(-0.86%) |
Jun 12, 2024 | 18.78 | 18.89 | 18.52 | 18.62 | 1,197,333 | +0.07(+0.38%) |
Jun 11, 2024 | 18.51 | 18.67 | 18.39 | 18.55 | 2,015,819 | -0.08(-0.43%) |
Jun 10, 2024 | 18.65 | 18.69 | 18.29 | 18.63 | 1,710,123 | -0.15(-0.80%) |
Jun 07, 2024 | 18.77 | 18.90 | 18.70 | 18.78 | 1,119,816 | -0.16(-0.84%) |
Jun 06, 2024 | 18.68 | 18.98 | 18.57 | 18.94 | 1,408,726 | +0.15(+0.80%) |
Jun 05, 2024 | 18.97 | 18.97 | 18.61 | 18.79 | 1,179,749 | -0.13(-0.69%) |
Jun 04, 2024 | 18.89 | 19.01 | 18.78 | 18.92 | 1,530,299 | -0.17(-0.89%) |