Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.82 | 21.12 | 20.72 | 21.09 | 554,794 | +0.08(+0.38%) |
Aug 29, 2024 | 20.86 | 21.21 | 20.61 | 21.01 | 395,745 | +0.27(+1.30%) |
Aug 28, 2024 | 21.22 | 21.30 | 20.72 | 20.74 | 812,880 | -0.79(-3.67%) |
Aug 27, 2024 | 21.24 | 21.67 | 21.21 | 21.53 | 1,062,554 | +0.09(+0.42%) |
Aug 26, 2024 | 21.40 | 21.80 | 21.33 | 21.44 | 670,025 | +0.34(+1.61%) |
Aug 23, 2024 | 20.26 | 21.22 | 20.20 | 21.10 | 505,164 | +1.15(+5.76%) |
Aug 22, 2024 | 20.27 | 20.40 | 19.86 | 19.95 | 573,948 | -0.22(-1.09%) |
Aug 21, 2024 | 20.11 | 20.28 | 19.87 | 20.17 | 549,819 | +0.18(+0.90%) |
Aug 20, 2024 | 20.26 | 20.29 | 19.51 | 19.99 | 782,983 | -0.32(-1.58%) |
Aug 19, 2024 | 20.24 | 20.44 | 20.03 | 20.31 | 313,451 | +0.17(+0.84%) |
Aug 16, 2024 | 20.06 | 20.32 | 19.96 | 20.14 | 362,826 | +0.02(+0.10%) |
Aug 15, 2024 | 19.62 | 20.34 | 19.55 | 20.12 | 430,987 | +0.83(+4.30%) |
Aug 14, 2024 | 19.50 | 19.52 | 19.24 | 19.29 | 329,971 | -0.01(-0.05%) |
Aug 13, 2024 | 19.63 | 19.65 | 19.07 | 19.30 | 478,726 | -0.33(-1.66%) |
Aug 12, 2024 | 19.34 | 19.86 | 19.30 | 19.63 | 410,528 | +0.35(+1.79%) |
Aug 09, 2024 | 19.69 | 19.85 | 19.28 | 19.28 | 510,579 | -0.44(-2.25%) |
Aug 08, 2024 | 18.93 | 19.80 | 18.88 | 19.72 | 677,875 | +0.79(+4.18%) |
Aug 07, 2024 | 19.72 | 19.72 | 18.75 | 18.93 | 938,193 | +0.01(+0.05%) |
Aug 06, 2024 | 18.22 | 19.33 | 17.80 | 18.92 | 1,890,682 | +1.01(+5.63%) |
Aug 05, 2024 | 17.81 | 18.14 | 17.28 | 17.92 | 910,462 | -0.79(-4.23%) |
Aug 02, 2024 | 19.87 | 19.87 | 18.50 | 18.71 | 765,813 | -1.56(-7.70%) |
Aug 01, 2024 | 20.97 | 20.97 | 19.96 | 20.27 | 762,911 | -0.72(-3.44%) |
Jul 31, 2024 | 20.86 | 21.29 | 20.86 | 20.99 | 594,996 | +0.31(+1.48%) |
Jul 30, 2024 | 20.33 | 20.77 | 20.16 | 20.68 | 467,729 | +0.40(+1.95%) |
Jul 29, 2024 | 20.55 | 20.65 | 20.14 | 20.29 | 440,308 | -0.26(-1.25%) |
Jul 26, 2024 | 20.70 | 20.88 | 20.25 | 20.55 | 665,133 | -0.08(-0.38%) |
Jul 25, 2024 | 19.95 | 20.72 | 19.67 | 20.62 | 869,371 | +0.75(+3.78%) |
Jul 24, 2024 | 20.32 | 20.55 | 19.85 | 19.87 | 593,728 | -0.40(-1.95%) |
Jul 23, 2024 | 20.30 | 20.55 | 20.04 | 20.27 | 569,014 | -0.16(-0.77%) |
Jul 22, 2024 | 20.30 | 20.47 | 19.99 | 20.43 | 447,312 | +0.11(+0.54%) |
Jul 19, 2024 | 20.99 | 21.08 | 20.16 | 20.32 | 774,128 | -0.80(-3.79%) |
Jul 18, 2024 | 21.52 | 21.70 | 21.10 | 21.12 | 620,576 | -0.43(-2.02%) |
Jul 17, 2024 | 21.52 | 22.11 | 21.50 | 21.55 | 1,043,061 | -0.04(-0.18%) |
Jul 16, 2024 | 21.18 | 21.79 | 21.03 | 21.59 | 876,191 | +0.36(+1.67%) |
Jul 15, 2024 | 20.78 | 21.38 | 20.43 | 21.24 | 662,304 | +0.49(+2.38%) |
Jul 12, 2024 | 21.00 | 21.03 | 20.45 | 20.74 | 511,675 | -0.01(-0.05%) |
Jul 11, 2024 | 20.45 | 20.87 | 20.11 | 20.75 | 539,975 | +0.52(+2.59%) |
Jul 10, 2024 | 19.65 | 20.33 | 19.55 | 20.23 | 1,789,900 | +0.60(+3.07%) |
Jul 09, 2024 | 19.67 | 19.83 | 19.51 | 19.63 | 919,571 | -0.27(-1.34%) |
Jul 08, 2024 | 20.24 | 20.36 | 19.75 | 19.89 | 544,356 | -0.33(-1.61%) |
Jul 05, 2024 | 19.97 | 20.33 | 19.97 | 20.22 | 1,019,461 | +0.25(+1.24%) |
Jul 03, 2024 | 19.12 | 19.97 | 19.12 | 19.97 | 550,380 | +0.78(+4.07%) |
Jul 02, 2024 | 19.71 | 19.71 | 19.14 | 19.19 | 709,132 | -0.61(-3.09%) |