Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 19.78 | 19.98 | 19.26 | 19.33 | 75,386 | -0.55(-2.77%) |
Aug 21, 2024 | 19.55 | 19.91 | 19.43 | 19.88 | 64,354 | +0.55(+2.85%) |
Aug 20, 2024 | 19.67 | 19.67 | 19.15 | 19.33 | 59,508 | -0.25(-1.28%) |
Aug 19, 2024 | 19.61 | 19.79 | 19.44 | 19.58 | 59,388 | -0.06(-0.31%) |
Aug 16, 2024 | 19.64 | 19.95 | 19.58 | 19.64 | 82,320 | -0.02(-0.10%) |
Aug 15, 2024 | 19.43 | 19.86 | 19.40 | 19.66 | 82,233 | +0.77(+4.08%) |
Aug 14, 2024 | 19.82 | 19.92 | 18.84 | 18.89 | 110,283 | -0.93(-4.69%) |
Aug 13, 2024 | 19.80 | 19.96 | 19.57 | 19.82 | 66,673 | +0.26(+1.33%) |
Aug 12, 2024 | 20.53 | 20.59 | 19.51 | 19.56 | 117,416 | -0.78(-3.83%) |
Aug 09, 2024 | 20.01 | 20.57 | 20.01 | 20.34 | 170,359 | +0.51(+2.57%) |
Aug 08, 2024 | 19.77 | 19.95 | 19.62 | 19.83 | 272,396 | +0.40(+2.06%) |
Aug 07, 2024 | 20.10 | 20.10 | 19.41 | 19.43 | 149,329 | -0.24(-1.22%) |
Aug 06, 2024 | 19.82 | 19.98 | 19.45 | 19.67 | 132,435 | +0.05(+0.25%) |
Aug 05, 2024 | 19.03 | 19.92 | 19.03 | 19.62 | 177,118 | -0.80(-3.92%) |
Aug 02, 2024 | 19.63 | 20.96 | 19.40 | 20.42 | 281,944 | +0.14(+0.69%) |
Aug 01, 2024 | 21.77 | 21.86 | 19.82 | 20.28 | 193,318 | -1.60(-7.31%) |
Jul 31, 2024 | 21.31 | 22.48 | 20.74 | 21.88 | 292,902 | +0.66(+3.11%) |
Jul 30, 2024 | 20.91 | 21.28 | 20.35 | 21.22 | 224,608 | +0.05(+0.24%) |
Jul 29, 2024 | 21.10 | 21.26 | 20.89 | 21.17 | 120,909 | +0.08(+0.38%) |
Jul 26, 2024 | 21.07 | 21.20 | 20.75 | 21.09 | 148,794 | +0.40(+1.93%) |
Jul 25, 2024 | 19.30 | 20.74 | 19.20 | 20.69 | 207,047 | +1.55(+8.10%) |
Jul 24, 2024 | 20.00 | 20.27 | 19.07 | 19.14 | 138,397 | -0.99(-4.92%) |
Jul 23, 2024 | 20.11 | 20.22 | 19.64 | 20.13 | 111,871 | -0.25(-1.23%) |
Jul 22, 2024 | 20.20 | 20.61 | 19.74 | 20.38 | 121,185 | +0.27(+1.34%) |
Jul 19, 2024 | 20.44 | 20.65 | 20.05 | 20.11 | 104,045 | -0.29(-1.42%) |
Jul 18, 2024 | 20.43 | 21.15 | 20.10 | 20.40 | 178,115 | -0.20(-0.97%) |
Jul 17, 2024 | 20.16 | 20.75 | 20.15 | 20.60 | 133,760 | +0.20(+0.98%) |
Jul 16, 2024 | 19.54 | 20.43 | 19.46 | 20.40 | 167,029 | +1.11(+5.75%) |
Jul 15, 2024 | 18.98 | 19.53 | 18.83 | 19.29 | 183,349 | +0.37(+1.96%) |
Jul 12, 2024 | 18.96 | 19.29 | 18.90 | 18.92 | 152,074 | +0.07(+0.37%) |
Jul 11, 2024 | 18.18 | 18.93 | 18.06 | 18.85 | 162,987 | +1.19(+6.74%) |
Jul 10, 2024 | 17.79 | 17.86 | 17.44 | 17.66 | 260,692 | -0.13(-0.73%) |
Jul 09, 2024 | 17.75 | 17.89 | 17.56 | 17.79 | 214,933 | +0.02(+0.11%) |
Jul 08, 2024 | 17.52 | 17.78 | 17.38 | 17.77 | 212,477 | +0.22(+1.25%) |
Jul 05, 2024 | 17.43 | 17.80 | 17.31 | 17.55 | 314,484 | -0.06(-0.34%) |
Jul 03, 2024 | 17.86 | 17.99 | 17.61 | 17.61 | 115,668 | -0.15(-0.84%) |
Jul 02, 2024 | 17.99 | 18.08 | 17.55 | 17.76 | 381,893 | -0.20(-1.11%) |
Jul 01, 2024 | 18.87 | 18.91 | 17.96 | 17.96 | 226,525 | -0.92(-4.87%) |
Jun 28, 2024 | 18.90 | 19.05 | 18.73 | 18.88 | 758,121 | +0.16(+0.85%) |
Jun 27, 2024 | 18.95 | 19.03 | 18.62 | 18.72 | 177,244 | -0.22(-1.16%) |
Jun 26, 2024 | 19.07 | 19.21 | 18.89 | 18.94 | 198,479 | -0.13(-0.68%) |
Jun 25, 2024 | 20.04 | 20.04 | 19.07 | 19.07 | 147,368 | -0.99(-4.94%) |
Jun 24, 2024 | 19.33 | 20.23 | 19.31 | 20.06 | 180,238 | +0.74(+3.83%) |
Jun 21, 2024 | 19.47 | 19.65 | 19.25 | 19.32 | 252,064 | -0.23(-1.18%) |
Jun 20, 2024 | 19.19 | 19.58 | 19.08 | 19.55 | 214,866 | +0.21(+1.09%) |
Jun 18, 2024 | 20.09 | 20.25 | 19.34 | 19.34 | 143,292 | -0.63(-3.15%) |
Jun 17, 2024 | 19.68 | 20.03 | 19.45 | 19.97 | 320,909 | +0.41(+2.10%) |
Jun 14, 2024 | 20.16 | 20.16 | 19.55 | 19.56 | 233,791 | -0.80(-3.93%) |
Jun 13, 2024 | 20.61 | 20.74 | 20.15 | 20.36 | 149,147 | -0.43(-2.07%) |
Jun 12, 2024 | 21.19 | 21.75 | 20.74 | 20.79 | 105,465 | +0.13(+0.63%) |
Jun 11, 2024 | 20.83 | 20.83 | 20.52 | 20.66 | 90,600 | -0.07(-0.34%) |
Jun 10, 2024 | 20.35 | 20.76 | 20.16 | 20.73 | 109,560 | +0.09(+0.44%) |
Jun 07, 2024 | 20.27 | 20.66 | 20.27 | 20.64 | 82,139 | +0.09(+0.44%) |
Jun 06, 2024 | 20.87 | 20.88 | 20.28 | 20.55 | 192,530 | -0.31(-1.49%) |
Jun 05, 2024 | 20.93 | 20.94 | 20.68 | 20.86 | 108,461 | -0.07(-0.33%) |
Jun 04, 2024 | 21.21 | 21.39 | 20.91 | 20.93 | 106,022 | -0.52(-2.42%) |