Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.07 | 19.58 | 19.04 | 19.58 | 74,189 | +0.56(+2.94%) |
Aug 29, 2024 | 19.02 | 19.20 | 18.88 | 19.02 | 89,008 | +0.21(+1.12%) |
Aug 28, 2024 | 19.10 | 19.10 | 18.66 | 18.81 | 162,544 | -0.21(-1.10%) |
Aug 27, 2024 | 19.29 | 19.29 | 18.96 | 19.02 | 136,261 | -0.28(-1.45%) |
Aug 26, 2024 | 19.41 | 19.44 | 19.15 | 19.30 | 166,966 | -0.08(-0.41%) |
Aug 23, 2024 | 19.43 | 19.56 | 19.22 | 19.38 | 180,132 | +0.07(+0.36%) |
Aug 22, 2024 | 19.79 | 19.79 | 19.24 | 19.31 | 188,630 | -0.37(-1.88%) |
Aug 21, 2024 | 19.61 | 19.79 | 19.53 | 19.68 | 103,339 | +0.16(+0.82%) |
Aug 20, 2024 | 19.40 | 19.52 | 19.39 | 19.52 | 122,085 | +0.07(+0.36%) |
Aug 19, 2024 | 19.31 | 19.45 | 19.23 | 19.45 | 279,963 | +0.12(+0.62%) |
Aug 16, 2024 | 19.40 | 19.41 | 19.29 | 19.33 | 149,307 | -0.05(-0.26%) |
Aug 15, 2024 | 19.31 | 19.38 | 19.30 | 19.38 | 164,309 | +0.23(+1.20%) |
Aug 14, 2024 | 19.17 | 19.20 | 19.05 | 19.15 | 84,637 | +0.07(+0.37%) |
Aug 13, 2024 | 18.86 | 19.15 | 18.84 | 19.08 | 215,226 | +0.30(+1.60%) |
Aug 12, 2024 | 18.85 | 18.95 | 18.72 | 18.78 | 172,558 | +0.03(+0.16%) |
Aug 09, 2024 | 18.70 | 18.91 | 18.70 | 18.75 | 148,976 | +0.06(+0.32%) |
Aug 08, 2024 | 18.50 | 18.72 | 18.30 | 18.69 | 231,236 | +0.41(+2.24%) |
Aug 07, 2024 | 18.64 | 18.78 | 18.16 | 18.28 | 193,501 | +0.07(+0.41%) |
Aug 06, 2024 | 18.13 | 18.52 | 17.87 | 18.21 | 408,338 | +0.19(+1.03%) |
Aug 05, 2024 | 17.26 | 18.26 | 17.14 | 18.02 | 427,178 | -0.64(-3.45%) |
Aug 02, 2024 | 18.65 | 18.77 | 17.86 | 18.66 | 894,246 | -1.55(-7.67%) |
Aug 01, 2024 | 20.64 | 20.70 | 20.02 | 20.21 | 386,799 | -0.23(-1.14%) |
Jul 31, 2024 | 20.20 | 20.47 | 20.20 | 20.45 | 209,604 | +0.52(+2.59%) |
Jul 30, 2024 | 20.25 | 20.29 | 19.76 | 19.93 | 308,237 | -0.18(-0.87%) |
Jul 29, 2024 | 20.08 | 20.20 | 20.04 | 20.11 | 207,934 | +0.09(+0.44%) |
Jul 26, 2024 | 19.89 | 20.07 | 19.81 | 20.02 | 125,578 | +0.28(+1.43%) |
Jul 25, 2024 | 19.99 | 20.13 | 19.40 | 19.74 | 276,422 | -0.11(-0.54%) |
Jul 24, 2024 | 20.22 | 20.31 | 19.79 | 19.84 | 212,895 | -0.56(-2.72%) |
Jul 23, 2024 | 20.18 | 20.68 | 20.10 | 20.40 | 305,146 | +0.38(+1.90%) |
Jul 22, 2024 | 20.18 | 20.22 | 19.98 | 20.02 | 166,601 | +0.03(+0.15%) |
Jul 19, 2024 | 19.88 | 20.17 | 19.74 | 19.99 | 266,898 | -0.10(-0.48%) |
Jul 18, 2024 | 20.56 | 20.60 | 19.84 | 20.09 | 245,465 | -0.39(-1.90%) |
Jul 17, 2024 | 20.84 | 20.84 | 20.28 | 20.48 | 285,822 | -0.50(-2.37%) |
Jul 16, 2024 | 21.11 | 21.23 | 20.91 | 20.97 | 154,570 | +0.04(+0.19%) |
Jul 15, 2024 | 21.13 | 21.23 | 20.75 | 20.93 | 326,811 | -0.16(-0.74%) |
Jul 12, 2024 | 21.15 | 21.24 | 20.98 | 21.09 | 281,089 | -0.05(-0.23%) |
Jul 11, 2024 | 21.65 | 21.65 | 20.89 | 21.14 | 380,131 | -0.42(-1.94%) |
Jul 10, 2024 | 21.55 | 21.61 | 21.34 | 21.56 | 239,001 | +0.03(+0.14%) |
Jul 09, 2024 | 21.51 | 21.60 | 21.49 | 21.53 | 291,447 | +0.05(+0.23%) |
Jul 08, 2024 | 21.53 | 21.60 | 21.35 | 21.48 | 361,974 | -0.08(-0.36%) |
Jul 05, 2024 | 21.43 | 21.61 | 21.34 | 21.56 | 442,482 | +0.30(+1.40%) |
Jul 03, 2024 | 21.51 | 21.51 | 21.17 | 21.26 | 385,358 | -0.24(-1.14%) |
Jul 02, 2024 | 21.23 | 21.52 | 21.08 | 21.51 | 449,744 | +0.30(+1.42%) |