Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.04 | 20.21 | 19.80 | 19.93 | 1,396,819 | -0.10(-0.50%) |
Aug 15, 2024 | 19.86 | 20.16 | 19.66 | 20.03 | 654,688 | +0.39(+1.99%) |
Aug 14, 2024 | 19.72 | 19.79 | 19.54 | 19.64 | 1,146,131 | -0.02(-0.10%) |
Aug 13, 2024 | 19.68 | 19.75 | 19.48 | 19.66 | 942,806 | +0.13(+0.67%) |
Aug 12, 2024 | 19.77 | 19.84 | 19.44 | 19.53 | 529,810 | -0.27(-1.36%) |
Aug 09, 2024 | 19.73 | 19.86 | 19.58 | 19.80 | 585,489 | +0.07(+0.35%) |
Aug 08, 2024 | 19.70 | 19.90 | 19.65 | 19.73 | 840,639 | +0.11(+0.56%) |
Aug 07, 2024 | 19.79 | 19.89 | 19.59 | 19.62 | 631,211 | -0.09(-0.46%) |
Aug 06, 2024 | 19.45 | 19.91 | 19.35 | 19.71 | 1,278,807 | +0.26(+1.34%) |
Aug 05, 2024 | 19.47 | 19.71 | 19.22 | 19.45 | 1,077,441 | -0.61(-3.04%) |
Aug 02, 2024 | 19.94 | 20.41 | 19.89 | 20.06 | 1,114,696 | -0.14(-0.69%) |
Aug 01, 2024 | 20.41 | 20.46 | 19.93 | 20.20 | 1,170,171 | -0.10(-0.49%) |
Jul 31, 2024 | 21.17 | 21.28 | 20.28 | 20.30 | 1,138,467 | -0.42(-2.03%) |
Jul 30, 2024 | 19.87 | 20.79 | 19.80 | 20.72 | 1,921,513 | +0.97(+4.91%) |
Jul 29, 2024 | 19.76 | 19.87 | 19.64 | 19.75 | 606,310 | +0.01(+0.05%) |
Jul 26, 2024 | 19.62 | 19.84 | 19.42 | 19.74 | 651,921 | +0.32(+1.65%) |
Jul 25, 2024 | 19.65 | 19.90 | 19.36 | 19.42 | 1,107,493 | -0.14(-0.72%) |
Jul 24, 2024 | 19.98 | 20.16 | 19.51 | 19.56 | 832,538 | -0.40(-2.00%) |
Jul 23, 2024 | 19.73 | 20.03 | 19.59 | 19.96 | 991,382 | +0.23(+1.17%) |
Jul 22, 2024 | 19.62 | 19.85 | 19.45 | 19.73 | 914,833 | +0.16(+0.82%) |
Jul 19, 2024 | 19.71 | 19.81 | 19.54 | 19.57 | 625,836 | -0.12(-0.61%) |
Jul 18, 2024 | 19.61 | 19.99 | 19.58 | 19.69 | 814,066 | -0.08(-0.40%) |
Jul 17, 2024 | 19.61 | 19.91 | 19.61 | 19.77 | 1,088,204 | +0.12(+0.61%) |
Jul 16, 2024 | 19.54 | 19.70 | 19.44 | 19.65 | 1,066,274 | +0.31(+1.60%) |
Jul 15, 2024 | 19.56 | 19.57 | 19.27 | 19.34 | 1,419,685 | -0.03(-0.15%) |
Jul 12, 2024 | 19.16 | 19.50 | 19.05 | 19.37 | 1,477,689 | +0.41(+2.16%) |
Jul 11, 2024 | 18.75 | 19.02 | 18.65 | 18.96 | 806,089 | +0.56(+3.04%) |
Jul 10, 2024 | 18.36 | 18.42 | 18.25 | 18.40 | 762,883 | +0.18(+0.99%) |
Jul 09, 2024 | 18.04 | 18.26 | 17.98 | 18.22 | 787,816 | +0.13(+0.72%) |
Jul 08, 2024 | 18.22 | 18.30 | 18.03 | 18.09 | 893,702 | -0.06(-0.33%) |
Jul 05, 2024 | 18.25 | 18.32 | 18.14 | 18.15 | 737,477 | -0.13(-0.71%) |
Jul 03, 2024 | 18.45 | 18.53 | 18.23 | 18.28 | 421,805 | -0.13(-0.71%) |
Jul 02, 2024 | 18.27 | 18.43 | 18.16 | 18.41 | 1,010,260 | +0.21(+1.15%) |
Jul 01, 2024 | 18.39 | 18.43 | 17.95 | 18.20 | 1,428,829 | -0.27(-1.46%) |
Jun 28, 2024 | 18.37 | 18.52 | 18.20 | 18.47 | 3,247,717 | +0.25(+1.37%) |
Jun 27, 2024 | 18.08 | 18.27 | 18.03 | 18.22 | 674,182 | +0.20(+1.11%) |
Jun 26, 2024 | 17.94 | 18.05 | 17.94 | 18.02 | 817,227 | -0.05(-0.28%) |
Jun 25, 2024 | 18.31 | 18.37 | 17.94 | 18.07 | 1,043,268 | -0.25(-1.36%) |
Jun 24, 2024 | 18.12 | 18.37 | 17.95 | 18.32 | 1,250,344 | +0.25(+1.38%) |
Jun 21, 2024 | 18.09 | 18.21 | 17.99 | 18.07 | 2,126,452 | -0.02(-0.11%) |
Jun 20, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 587,659 | +0.05(+0.28%) |
Jun 18, 2024 | 17.99 | 18.07 | 17.91 | 18.04 | 945,066 | +0.09(+0.50%) |
Jun 17, 2024 | 17.80 | 18.01 | 17.80 | 17.95 | 1,123,199 | +0.02(+0.11%) |
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 1,890,708 | +0.10(+0.56%) |
Jun 13, 2024 | 17.54 | 17.89 | 17.46 | 17.83 | 1,646,866 | +0.26(+1.47%) |
Jun 12, 2024 | 17.46 | 17.94 | 17.46 | 17.57 | 1,427,480 | +0.53(+3.14%) |
Jun 11, 2024 | 17.04 | 17.16 | 17.02 | 17.04 | 640,675 | -0.16(-0.92%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.02 | 17.20 | 739,017 | -0.24(-1.36%) |
Jun 07, 2024 | 17.48 | 17.56 | 17.38 | 17.43 | 575,537 | -0.20(-1.12%) |
Jun 06, 2024 | 17.52 | 17.72 | 17.48 | 17.63 | 390,534 | +0.07(+0.40%) |
Jun 05, 2024 | 17.76 | 17.76 | 17.55 | 17.56 | 416,732 | -0.13(-0.73%) |
Jun 04, 2024 | 17.77 | 17.81 | 17.61 | 17.69 | 678,450 | -0.14(-0.78%) |