Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.76 | 20.76 | 20.50 | 20.52 | 14,797 | -0.21(-1.01%) |
Aug 29, 2024 | 20.74 | 20.89 | 20.72 | 20.73 | 8,783 | +0.21(+1.02%) |
Aug 28, 2024 | 20.64 | 20.64 | 20.37 | 20.52 | 29,268 | -0.40(-1.91%) |
Aug 27, 2024 | 20.85 | 20.98 | 20.70 | 20.92 | 11,542 | -0.01(-0.05%) |
Aug 26, 2024 | 21.17 | 21.17 | 20.85 | 20.93 | 43,007 | +0.00(+0.00%) |
Aug 23, 2024 | 20.93 | 21.13 | 20.75 | 20.93 | 18,479 | +0.21(+1.01%) |
Aug 22, 2024 | 20.96 | 20.96 | 20.55 | 20.72 | 65,203 | -0.46(-2.17%) |
Aug 21, 2024 | 21.10 | 21.24 | 20.96 | 21.18 | 43,314 | +0.10(+0.47%) |
Aug 20, 2024 | 21.00 | 21.23 | 20.91 | 21.08 | 43,641 | +0.20(+0.96%) |
Aug 19, 2024 | 20.37 | 20.93 | 20.37 | 20.88 | 23,730 | +0.51(+2.50%) |
Aug 16, 2024 | 20.14 | 20.47 | 20.00 | 20.37 | 14,916 | +0.52(+2.62%) |
Aug 15, 2024 | 20.04 | 20.04 | 19.70 | 19.85 | 28,226 | +0.12(+0.61%) |
Aug 14, 2024 | 19.75 | 19.81 | 19.57 | 19.73 | 23,776 | -0.27(-1.35%) |
Aug 13, 2024 | 19.74 | 20.09 | 19.74 | 20.00 | 21,535 | +0.21(+1.06%) |
Aug 12, 2024 | 19.36 | 19.82 | 19.30 | 19.79 | 19,627 | +0.62(+3.23%) |
Aug 09, 2024 | 19.13 | 19.20 | 18.86 | 19.17 | 15,657 | +0.15(+0.80%) |
Aug 08, 2024 | 18.62 | 19.17 | 18.62 | 19.02 | 32,102 | +0.23(+1.22%) |
Aug 07, 2024 | 19.43 | 19.43 | 18.63 | 18.79 | 20,017 | -0.39(-2.02%) |
Aug 06, 2024 | 18.92 | 19.37 | 18.80 | 19.18 | 26,234 | +0.23(+1.20%) |
Aug 05, 2024 | 18.84 | 19.10 | 18.40 | 18.95 | 89,665 | -0.74(-3.76%) |
Aug 02, 2024 | 20.30 | 20.34 | 19.60 | 19.69 | 46,978 | -0.49(-2.43%) |
Aug 01, 2024 | 20.54 | 20.55 | 19.86 | 20.18 | 18,995 | -0.33(-1.61%) |
Jul 31, 2024 | 20.45 | 20.67 | 20.25 | 20.51 | 129,945 | +0.45(+2.24%) |
Jul 30, 2024 | 20.13 | 20.13 | 19.90 | 20.06 | 10,236 | +0.10(+0.50%) |
Jul 29, 2024 | 20.00 | 20.01 | 19.75 | 19.96 | 49,662 | +0.07(+0.35%) |
Jul 26, 2024 | 19.99 | 20.04 | 19.87 | 19.89 | 8,061 | +0.10(+0.51%) |
Jul 25, 2024 | 19.85 | 20.04 | 19.64 | 19.79 | 33,793 | -0.54(-2.66%) |
Jul 24, 2024 | 20.83 | 20.83 | 20.32 | 20.33 | 21,084 | -0.14(-0.68%) |
Jul 23, 2024 | 20.53 | 20.53 | 20.40 | 20.47 | 23,739 | +0.02(+0.10%) |
Jul 22, 2024 | 20.38 | 20.51 | 20.25 | 20.45 | 38,231 | -0.10(-0.49%) |
Jul 19, 2024 | 20.22 | 20.64 | 20.01 | 20.55 | 28,505 | -0.14(-0.68%) |
Jul 18, 2024 | 21.20 | 21.25 | 20.62 | 20.69 | 32,418 | -0.45(-2.13%) |
Jul 17, 2024 | 21.51 | 21.64 | 21.06 | 21.14 | 50,416 | -0.36(-1.70%) |
Jul 16, 2024 | 20.89 | 21.53 | 20.89 | 21.50 | 22,167 | +0.71(+3.44%) |
Jul 15, 2024 | 21.00 | 21.07 | 20.69 | 20.79 | 20,833 | -0.12(-0.57%) |
Jul 12, 2024 | 20.59 | 20.97 | 20.59 | 20.91 | 31,289 | +0.08(+0.37%) |
Jul 11, 2024 | 20.71 | 20.85 | 20.43 | 20.83 | 18,765 | +0.51(+2.52%) |
Jul 10, 2024 | 20.20 | 20.37 | 20.16 | 20.32 | 10,760 | +0.38(+1.91%) |
Jul 09, 2024 | 19.88 | 19.99 | 19.76 | 19.94 | 9,259 | +0.04(+0.20%) |
Jul 08, 2024 | 20.00 | 20.00 | 19.72 | 19.90 | 15,537 | -0.09(-0.45%) |
Jul 05, 2024 | 19.89 | 20.11 | 19.84 | 19.99 | 21,052 | +0.38(+1.94%) |
Jul 03, 2024 | 19.27 | 19.78 | 19.27 | 19.61 | 10,227 | +0.63(+3.32%) |
Jul 02, 2024 | 19.11 | 19.11 | 18.83 | 18.98 | 50,827 | +0.13(+0.69%) |