Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.01 | 21.23 | 20.96 | 21.19 | 300,616 | +0.24(+1.15%) |
Aug 29, 2024 | 20.89 | 21.31 | 20.78 | 20.95 | 399,995 | +0.24(+1.16%) |
Aug 28, 2024 | 21.41 | 21.44 | 20.68 | 20.71 | 341,059 | -0.83(-3.85%) |
Aug 27, 2024 | 21.85 | 22.00 | 21.48 | 21.54 | 484,069 | -0.41(-1.87%) |
Aug 26, 2024 | 21.40 | 22.13 | 21.29 | 21.95 | 775,568 | +0.57(+2.67%) |
Aug 23, 2024 | 21.16 | 21.62 | 21.09 | 21.38 | 489,083 | +0.19(+0.90%) |
Aug 22, 2024 | 21.00 | 21.43 | 20.93 | 21.19 | 574,861 | +0.48(+2.32%) |
Aug 21, 2024 | 20.60 | 20.80 | 20.38 | 20.71 | 319,706 | +0.31(+1.52%) |
Aug 20, 2024 | 20.48 | 20.53 | 20.04 | 20.40 | 266,106 | -0.12(-0.58%) |
Aug 19, 2024 | 20.18 | 20.52 | 20.06 | 20.52 | 410,047 | +0.53(+2.65%) |
Aug 16, 2024 | 20.00 | 20.20 | 19.85 | 19.99 | 459,742 | -0.04(-0.20%) |
Aug 15, 2024 | 19.90 | 20.05 | 19.74 | 20.03 | 399,204 | +0.45(+2.30%) |
Aug 14, 2024 | 20.00 | 20.05 | 19.43 | 19.58 | 435,556 | -0.39(-1.95%) |
Aug 13, 2024 | 19.99 | 20.06 | 19.79 | 19.97 | 434,401 | +0.09(+0.45%) |
Aug 12, 2024 | 19.96 | 20.12 | 19.73 | 19.88 | 351,096 | -0.08(-0.40%) |
Aug 09, 2024 | 20.15 | 20.32 | 19.87 | 19.96 | 481,104 | -0.26(-1.29%) |
Aug 08, 2024 | 20.16 | 20.29 | 19.93 | 20.22 | 553,948 | +0.14(+0.70%) |
Aug 07, 2024 | 20.66 | 20.67 | 19.90 | 20.08 | 809,211 | -0.51(-2.48%) |
Aug 06, 2024 | 20.72 | 20.91 | 20.20 | 20.59 | 883,723 | -0.17(-0.82%) |
Aug 05, 2024 | 20.52 | 21.19 | 20.32 | 20.76 | 770,273 | -0.54(-2.54%) |
Aug 02, 2024 | 20.99 | 21.62 | 20.83 | 21.30 | 1,596,116 | +0.12(+0.57%) |
Aug 01, 2024 | 20.98 | 21.45 | 20.81 | 21.18 | 1,232,237 | +0.08(+0.38%) |
Jul 31, 2024 | 20.67 | 21.19 | 20.41 | 21.10 | 1,632,245 | +0.45(+2.18%) |
Jul 30, 2024 | 20.05 | 20.96 | 20.05 | 20.65 | 1,554,647 | +0.76(+3.82%) |
Jul 29, 2024 | 20.20 | 20.77 | 19.88 | 19.89 | 1,776,325 | -0.20(-1.00%) |
Jul 26, 2024 | 19.85 | 20.49 | 19.39 | 20.09 | 2,156,796 | +0.69(+3.56%) |
Jul 25, 2024 | 19.63 | 20.30 | 18.86 | 19.40 | 2,654,493 | +1.57(+8.81%) |
Jul 24, 2024 | 18.11 | 18.16 | 17.59 | 17.83 | 1,078,541 | +0.08(+0.45%) |
Jul 23, 2024 | 17.64 | 17.92 | 17.48 | 17.75 | 813,029 | -0.07(-0.39%) |
Jul 22, 2024 | 17.69 | 18.06 | 17.44 | 17.82 | 753,081 | +0.08(+0.45%) |
Jul 19, 2024 | 17.61 | 17.98 | 17.61 | 17.74 | 723,624 | +0.10(+0.57%) |
Jul 18, 2024 | 17.60 | 18.32 | 17.60 | 17.64 | 1,189,292 | +0.28(+1.61%) |
Jul 17, 2024 | 17.20 | 17.43 | 16.87 | 17.36 | 606,924 | +0.06(+0.35%) |
Jul 16, 2024 | 17.29 | 17.39 | 16.95 | 17.30 | 520,216 | +0.04(+0.23%) |
Jul 15, 2024 | 17.53 | 17.54 | 16.98 | 17.26 | 465,747 | -0.16(-0.92%) |
Jul 12, 2024 | 17.52 | 17.58 | 17.17 | 17.42 | 471,071 | +0.08(+0.46%) |
Jul 11, 2024 | 16.78 | 17.42 | 16.62 | 17.34 | 566,886 | +0.83(+5.03%) |
Jul 10, 2024 | 16.66 | 16.79 | 16.43 | 16.51 | 393,562 | -0.09(-0.54%) |
Jul 09, 2024 | 17.04 | 17.22 | 16.59 | 16.60 | 570,153 | -0.42(-2.47%) |
Jul 08, 2024 | 16.73 | 17.33 | 16.73 | 17.02 | 522,280 | +0.32(+1.92%) |
Jul 05, 2024 | 16.54 | 16.71 | 16.33 | 16.70 | 663,503 | +0.09(+0.54%) |
Jul 03, 2024 | 16.95 | 17.00 | 16.57 | 16.61 | 197,198 | -0.34(-2.01%) |
Jul 02, 2024 | 17.01 | 17.29 | 16.73 | 16.95 | 478,056 | -0.04(-0.24%) |
Jul 01, 2024 | 16.85 | 17.09 | 16.82 | 16.99 | 515,042 | +0.22(+1.31%) |
Jun 28, 2024 | 17.07 | 17.16 | 16.59 | 16.77 | 946,656 | -0.19(-1.12%) |
Jun 27, 2024 | 16.91 | 17.16 | 16.79 | 16.96 | 346,535 | +0.02(+0.12%) |
Jun 26, 2024 | 17.51 | 17.57 | 16.89 | 16.94 | 842,818 | -0.64(-3.64%) |
Jun 25, 2024 | 17.26 | 17.70 | 17.00 | 17.58 | 744,628 | +0.33(+1.91%) |
Jun 24, 2024 | 17.09 | 17.37 | 16.85 | 17.25 | 789,429 | +0.39(+2.31%) |
Jun 21, 2024 | 16.45 | 17.09 | 16.45 | 16.86 | 916,852 | +0.45(+2.74%) |
Jun 20, 2024 | 16.33 | 16.41 | 16.06 | 16.41 | 502,833 | +0.08(+0.49%) |
Jun 18, 2024 | 15.63 | 16.63 | 15.63 | 16.33 | 1,349,174 | +0.65(+4.15%) |
Jun 17, 2024 | 15.67 | 15.88 | 15.50 | 15.68 | 424,143 | +0.28(+1.82%) |
Jun 14, 2024 | 15.19 | 15.41 | 14.96 | 15.40 | 520,502 | +0.10(+0.65%) |
Jun 13, 2024 | 15.64 | 15.71 | 15.15 | 15.30 | 589,167 | -0.37(-2.36%) |
Jun 12, 2024 | 15.33 | 15.90 | 15.26 | 15.67 | 587,855 | +0.41(+2.69%) |
Jun 11, 2024 | 15.11 | 15.53 | 15.03 | 15.26 | 653,798 | +0.08(+0.53%) |
Jun 10, 2024 | 15.06 | 15.41 | 14.94 | 15.18 | 453,929 | +0.06(+0.40%) |
Jun 07, 2024 | 15.62 | 15.79 | 15.10 | 15.12 | 474,283 | -0.59(-3.76%) |
Jun 06, 2024 | 15.63 | 15.73 | 15.48 | 15.71 | 436,829 | +0.08(+0.51%) |
Jun 05, 2024 | 15.44 | 15.71 | 15.30 | 15.63 | 711,017 | +0.06(+0.39%) |
Jun 04, 2024 | 16.03 | 16.12 | 15.49 | 15.57 | 702,834 | -0.59(-3.65%) |