Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.40(-2.14%) |
Aug 06, 2024 | 18.60 | 19.00 | 18.33 | 18.68 | 397,977 | +0.19(+1.03%) |
Aug 05, 2024 | 17.71 | 18.73 | 17.58 | 18.49 | 416,339 | -0.66(-3.45%) |
Aug 02, 2024 | 19.14 | 19.26 | 18.32 | 19.15 | 871,555 | -1.59(-7.67%) |
Aug 01, 2024 | 21.18 | 21.24 | 20.54 | 20.74 | 376,985 | -0.24(-1.14%) |
Jul 31, 2024 | 20.73 | 21.00 | 20.73 | 20.98 | 204,286 | +0.53(+2.59%) |
Jul 30, 2024 | 20.78 | 20.82 | 20.27 | 20.45 | 300,416 | -0.18(-0.87%) |
Jul 29, 2024 | 20.60 | 20.73 | 20.56 | 20.63 | 202,658 | +0.09(+0.44%) |
Jul 26, 2024 | 20.41 | 20.59 | 20.33 | 20.54 | 122,392 | +0.29(+1.43%) |
Jul 25, 2024 | 20.51 | 20.65 | 19.91 | 20.25 | 269,408 | -0.11(-0.54%) |
Jul 24, 2024 | 20.75 | 20.84 | 20.31 | 20.36 | 207,493 | -0.57(-2.72%) |
Jul 23, 2024 | 20.71 | 21.22 | 20.62 | 20.93 | 297,403 | +0.39(+1.90%) |
Jul 22, 2024 | 20.71 | 20.75 | 20.50 | 20.54 | 162,374 | +0.03(+0.15%) |
Jul 19, 2024 | 20.40 | 20.70 | 20.25 | 20.51 | 260,126 | -0.10(-0.49%) |
Jul 18, 2024 | 21.10 | 21.14 | 20.36 | 20.61 | 239,237 | -0.40(-1.90%) |
Jul 17, 2024 | 21.38 | 21.38 | 20.81 | 21.01 | 278,570 | -0.51(-2.37%) |
Jul 16, 2024 | 21.66 | 21.79 | 21.45 | 21.52 | 150,648 | +0.04(+0.19%) |
Jul 15, 2024 | 21.68 | 21.78 | 21.29 | 21.48 | 318,519 | -0.16(-0.74%) |
Jul 12, 2024 | 21.70 | 21.80 | 21.53 | 21.64 | 273,957 | -0.05(-0.23%) |
Jul 11, 2024 | 22.21 | 22.21 | 21.43 | 21.69 | 370,486 | -0.43(-1.94%) |
Jul 10, 2024 | 22.11 | 22.17 | 21.90 | 22.12 | 232,937 | +0.03(+0.14%) |
Jul 09, 2024 | 22.07 | 22.16 | 22.05 | 22.09 | 284,052 | +0.05(+0.23%) |
Jul 08, 2024 | 22.09 | 22.17 | 21.91 | 22.04 | 352,789 | -0.08(-0.36%) |
Jul 05, 2024 | 21.99 | 22.17 | 21.90 | 22.12 | 431,255 | +0.30(+1.40%) |
Jul 03, 2024 | 22.07 | 22.07 | 21.72 | 21.82 | 375,580 | -0.25(-1.14%) |
Jul 02, 2024 | 21.79 | 22.08 | 21.63 | 22.07 | 438,332 | +0.31(+1.42%) |
Jul 01, 2024 | 21.40 | 21.84 | 21.25 | 21.76 | 349,550 | +0.43(+1.99%) |
Jun 28, 2024 | 21.83 | 21.90 | 21.22 | 21.33 | 537,106 | -0.47(-2.17%) |
Jun 27, 2024 | 21.82 | 21.86 | 21.75 | 21.81 | 373,463 | +0.06(+0.27%) |
Jun 26, 2024 | 21.48 | 21.77 | 21.41 | 21.75 | 265,709 | +0.32(+1.49%) |
Jun 25, 2024 | 21.45 | 21.58 | 21.35 | 21.43 | 167,665 | +0.06(+0.27%) |
Jun 24, 2024 | 21.58 | 21.66 | 21.30 | 21.37 | 559,198 | -0.08(-0.36%) |
Jun 21, 2024 | 21.42 | 21.45 | 21.32 | 21.45 | 274,286 | +0.15(+0.73%) |
Jun 20, 2024 | 21.01 | 21.30 | 21.00 | 21.29 | 204,152 | +0.29(+1.38%) |
Jun 18, 2024 | 21.07 | 21.10 | 20.84 | 21.00 | 229,246 | -0.08(-0.37%) |
Jun 17, 2024 | 20.96 | 21.14 | 20.81 | 21.08 | 303,606 | +0.07(+0.32%) |
Jun 14, 2024 | 20.98 | 21.01 | 20.87 | 21.01 | 146,688 | -0.02(-0.09%) |
Jun 13, 2024 | 21.33 | 21.41 | 20.93 | 21.03 | 200,095 | -0.26(-1.23%) |
Jun 12, 2024 | 21.45 | 21.46 | 21.17 | 21.29 | 223,632 | -0.04(-0.18%) |
Jun 11, 2024 | 21.33 | 21.34 | 21.08 | 21.33 | 154,906 | +0.05(+0.23%) |
Jun 10, 2024 | 21.05 | 21.33 | 21.01 | 21.28 | 339,200 | +0.27(+1.29%) |
Jun 07, 2024 | 21.20 | 21.20 | 21.01 | 21.01 | 391,558 | -0.11(-0.50%) |
Jun 06, 2024 | 21.12 | 21.17 | 21.08 | 21.12 | 297,755 | +0.05(+0.25%) |
Jun 05, 2024 | 20.99 | 21.08 | 20.88 | 21.07 | 342,032 | +0.15(+0.71%) |
Jun 04, 2024 | 20.81 | 20.95 | 20.67 | 20.92 | 189,502 | +0.11(+0.53%) |