Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.63 | 19.82 | 19.63 | 19.82 | 9,787 | +0.21(+1.09%) |
Aug 16, 2024 | 19.50 | 19.69 | 19.47 | 19.60 | 9,516 | +0.07(+0.37%) |
Aug 15, 2024 | 19.40 | 19.64 | 19.34 | 19.53 | 9,804 | +0.42(+2.20%) |
Aug 14, 2024 | 19.34 | 19.58 | 19.09 | 19.11 | 8,288 | -0.04(-0.21%) |
Aug 13, 2024 | 18.89 | 19.19 | 18.88 | 19.15 | 12,929 | +0.28(+1.51%) |
Aug 12, 2024 | 18.87 | 18.97 | 18.81 | 18.87 | 13,364 | +0.06(+0.29%) |
Aug 09, 2024 | 18.86 | 18.95 | 18.69 | 18.81 | 6,160 | -0.08(-0.42%) |
Aug 08, 2024 | 18.54 | 18.99 | 18.54 | 18.89 | 11,324 | +0.63(+3.45%) |
Aug 07, 2024 | 18.88 | 18.95 | 18.26 | 18.26 | 11,716 | -0.38(-2.02%) |
Aug 06, 2024 | 18.55 | 18.71 | 18.42 | 18.64 | 10,907 | +0.18(+0.96%) |
Aug 05, 2024 | 18.06 | 18.52 | 17.97 | 18.46 | 32,176 | -0.57(-3.00%) |
Aug 02, 2024 | 19.28 | 19.28 | 18.86 | 19.03 | 27,937 | -0.74(-3.74%) |
Aug 01, 2024 | 20.46 | 20.54 | 19.66 | 19.77 | 31,949 | -0.76(-3.70%) |
Jul 31, 2024 | 20.50 | 20.82 | 20.29 | 20.53 | 44,745 | +0.44(+2.19%) |
Jul 30, 2024 | 20.41 | 20.50 | 20.09 | 20.09 | 28,320 | -0.25(-1.23%) |
Jul 29, 2024 | 20.84 | 20.84 | 20.28 | 20.34 | 50,673 | -0.33(-1.60%) |
Jul 26, 2024 | 20.61 | 20.68 | 20.34 | 20.67 | 44,896 | +0.31(+1.52%) |
Jul 25, 2024 | 20.27 | 20.59 | 20.17 | 20.36 | 5,794 | +0.07(+0.35%) |
Jul 24, 2024 | 20.62 | 20.82 | 20.29 | 20.29 | 13,795 | -0.51(-2.45%) |
Jul 23, 2024 | 20.57 | 20.83 | 20.52 | 20.80 | 17,117 | +0.09(+0.46%) |
Jul 22, 2024 | 20.57 | 20.73 | 20.45 | 20.71 | 16,586 | +0.21(+1.05%) |
Jul 19, 2024 | 20.67 | 20.67 | 20.43 | 20.49 | 8,125 | -0.16(-0.77%) |
Jul 18, 2024 | 21.08 | 21.20 | 20.57 | 20.65 | 8,933 | -0.42(-1.99%) |
Jul 17, 2024 | 21.01 | 21.38 | 21.00 | 21.07 | 13,794 | -0.19(-0.89%) |
Jul 16, 2024 | 20.67 | 21.33 | 20.67 | 21.26 | 20,517 | +0.60(+2.90%) |
Jul 15, 2024 | 20.66 | 20.88 | 20.64 | 20.66 | 20,363 | -0.06(-0.29%) |
Jul 12, 2024 | 20.54 | 20.86 | 20.54 | 20.72 | 10,573 | +0.30(+1.45%) |
Jul 11, 2024 | 20.26 | 20.60 | 20.26 | 20.42 | 15,364 | +0.41(+2.04%) |
Jul 10, 2024 | 19.91 | 20.06 | 19.82 | 20.02 | 16,107 | +0.16(+0.78%) |
Jul 09, 2024 | 20.12 | 20.14 | 19.85 | 19.86 | 12,249 | -0.31(-1.54%) |
Jul 08, 2024 | 20.02 | 20.30 | 20.02 | 20.17 | 12,789 | +0.19(+0.95%) |
Jul 05, 2024 | 19.95 | 20.10 | 19.78 | 19.98 | 22,488 | -0.03(-0.15%) |
Jul 03, 2024 | 19.63 | 20.07 | 19.63 | 20.01 | 16,212 | +0.49(+2.51%) |
Jul 02, 2024 | 19.39 | 19.61 | 19.39 | 19.52 | 13,127 | +0.08(+0.41%) |
Jul 01, 2024 | 19.69 | 19.75 | 19.42 | 19.44 | 11,622 | -0.18(-0.92%) |
Jun 28, 2024 | 19.68 | 19.75 | 19.55 | 19.62 | 6,671 | -0.05(-0.25%) |
Jun 27, 2024 | 19.60 | 19.69 | 19.47 | 19.67 | 25,909 | +0.17(+0.87%) |
Jun 26, 2024 | 19.43 | 19.64 | 19.24 | 19.50 | 23,468 | +0.06(+0.31%) |
Jun 25, 2024 | 19.70 | 19.70 | 19.44 | 19.44 | 26,718 | -0.39(-1.96%) |
Jun 24, 2024 | 19.83 | 20.01 | 19.81 | 19.83 | 22,244 | +0.10(+0.50%) |
Jun 21, 2024 | 19.77 | 19.85 | 19.56 | 19.73 | 15,084 | -0.06(-0.30%) |
Jun 20, 2024 | 19.86 | 20.00 | 19.76 | 19.79 | 24,951 | -0.29(-1.44%) |
Jun 18, 2024 | 19.79 | 20.12 | 19.79 | 20.08 | 22,295 | +0.28(+1.41%) |
Jun 17, 2024 | 19.76 | 19.92 | 19.70 | 19.80 | 16,213 | +0.00(+0.00%) |
Jun 14, 2024 | 19.98 | 20.01 | 19.73 | 19.80 | 12,824 | -0.30(-1.49%) |
Jun 13, 2024 | 20.52 | 20.52 | 20.00 | 20.10 | 19,510 | -0.47(-2.28%) |
Jun 12, 2024 | 20.83 | 20.88 | 20.55 | 20.57 | 17,267 | +0.12(+0.59%) |
Jun 11, 2024 | 20.38 | 20.50 | 20.31 | 20.45 | 9,414 | -0.20(-0.97%) |
Jun 10, 2024 | 20.43 | 20.72 | 20.34 | 20.65 | 14,925 | +0.08(+0.39%) |
Jun 07, 2024 | 20.62 | 20.79 | 20.53 | 20.57 | 11,709 | -0.34(-1.60%) |
Jun 06, 2024 | 20.66 | 20.95 | 20.61 | 20.91 | 10,180 | +0.27(+1.28%) |
Jun 05, 2024 | 20.46 | 20.80 | 20.29 | 20.64 | 16,428 | +0.26(+1.28%) |
Jun 04, 2024 | 20.39 | 20.40 | 20.23 | 20.38 | 24,574 | -0.04(-0.20%) |