Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 18.63 | 18.95 | 18.60 | 18.83 | 58,923 | +0.36(+1.95%) |
Aug 12, 2024 | 18.77 | 18.92 | 18.28 | 18.47 | 62,807 | -0.36(-1.91%) |
Aug 09, 2024 | 18.81 | 18.94 | 18.72 | 18.83 | 13,777 | -0.01(-0.05%) |
Aug 08, 2024 | 18.18 | 19.35 | 18.18 | 18.84 | 49,156 | +0.60(+3.29%) |
Aug 07, 2024 | 18.24 | 18.46 | 18.18 | 18.24 | 36,500 | +0.14(+0.77%) |
Aug 06, 2024 | 18.01 | 18.27 | 17.94 | 18.10 | 29,038 | +0.02(+0.11%) |
Aug 05, 2024 | 17.78 | 18.20 | 17.33 | 18.08 | 58,804 | +0.03(+0.17%) |
Aug 02, 2024 | 18.82 | 18.82 | 17.75 | 18.05 | 117,476 | -0.85(-4.50%) |
Aug 01, 2024 | 19.24 | 19.36 | 18.66 | 18.90 | 41,931 | -0.35(-1.82%) |
Jul 31, 2024 | 19.04 | 19.65 | 19.04 | 19.25 | 52,562 | +0.38(+2.01%) |
Jul 30, 2024 | 19.05 | 19.16 | 18.77 | 18.87 | 48,105 | -0.18(-0.94%) |
Jul 29, 2024 | 19.30 | 19.30 | 18.87 | 19.05 | 106,442 | -0.05(-0.26%) |
Jul 26, 2024 | 19.15 | 19.65 | 19.00 | 19.10 | 60,812 | -0.12(-0.62%) |
Jul 25, 2024 | 19.15 | 19.22 | 19.00 | 19.22 | 30,763 | +0.02(+0.10%) |
Jul 24, 2024 | 19.04 | 19.21 | 19.04 | 19.20 | 36,509 | +0.04(+0.21%) |
Jul 23, 2024 | 19.40 | 19.53 | 19.00 | 19.16 | 78,560 | -0.18(-0.93%) |
Jul 22, 2024 | 19.60 | 19.60 | 18.81 | 19.34 | 173,545 | -0.22(-1.12%) |
Jul 19, 2024 | 19.86 | 19.86 | 19.55 | 19.56 | 26,622 | -0.17(-0.86%) |
Jul 18, 2024 | 19.76 | 19.97 | 19.70 | 19.73 | 54,203 | +0.01(+0.05%) |
Jul 17, 2024 | 20.15 | 20.21 | 19.55 | 19.72 | 47,225 | -0.24(-1.20%) |
Jul 16, 2024 | 19.77 | 20.06 | 19.63 | 19.96 | 39,105 | +0.25(+1.27%) |
Jul 15, 2024 | 19.91 | 20.22 | 19.53 | 19.71 | 85,444 | -0.30(-1.50%) |
Jul 12, 2024 | 20.06 | 20.10 | 19.80 | 20.01 | 67,383 | +0.08(+0.40%) |
Jul 11, 2024 | 19.70 | 20.05 | 19.51 | 19.93 | 58,678 | +0.33(+1.68%) |
Jul 10, 2024 | 19.70 | 19.70 | 19.30 | 19.60 | 73,674 | -0.01(-0.05%) |
Jul 09, 2024 | 19.84 | 19.85 | 19.51 | 19.61 | 40,562 | -0.13(-0.66%) |
Jul 08, 2024 | 19.84 | 19.87 | 19.66 | 19.74 | 48,569 | +0.02(+0.10%) |
Jul 05, 2024 | 20.09 | 20.09 | 19.68 | 19.72 | 43,421 | -0.28(-1.40%) |
Jul 03, 2024 | 20.01 | 20.19 | 19.76 | 20.00 | 45,529 | +0.27(+1.37%) |
Jul 02, 2024 | 19.85 | 20.20 | 19.67 | 19.73 | 84,895 | -0.01(-0.05%) |
Jul 01, 2024 | 19.02 | 19.95 | 19.01 | 19.74 | 90,212 | +0.72(+3.79%) |
Jun 28, 2024 | 18.95 | 19.13 | 18.91 | 19.02 | 40,354 | +0.21(+1.12%) |
Jun 27, 2024 | 19.31 | 19.39 | 18.81 | 18.81 | 105,483 | -0.45(-2.34%) |
Jun 26, 2024 | 19.54 | 19.54 | 19.21 | 19.26 | 29,174 | -0.14(-0.72%) |
Jun 25, 2024 | 19.73 | 19.87 | 19.40 | 19.40 | 69,793 | -0.29(-1.47%) |
Jun 24, 2024 | 19.03 | 19.74 | 19.03 | 19.69 | 138,613 | +0.66(+3.47%) |
Jun 21, 2024 | 19.15 | 19.16 | 18.98 | 19.03 | 156,907 | -0.09(-0.47%) |
Jun 20, 2024 | 19.02 | 19.16 | 18.86 | 19.12 | 74,707 | +0.25(+1.32%) |
Jun 18, 2024 | 18.76 | 19.16 | 18.55 | 18.87 | 100,632 | +0.06(+0.32%) |
Jun 17, 2024 | 18.75 | 18.93 | 18.65 | 18.81 | 94,296 | +0.17(+0.91%) |
Jun 14, 2024 | 19.19 | 19.38 | 18.45 | 18.64 | 401,475 | -0.66(-3.42%) |
Jun 13, 2024 | 19.45 | 19.47 | 19.12 | 19.30 | 73,740 | +0.07(+0.36%) |
Jun 12, 2024 | 19.76 | 19.76 | 19.22 | 19.23 | 71,389 | -0.33(-1.69%) |
Jun 11, 2024 | 19.75 | 19.75 | 19.44 | 19.56 | 80,687 | -0.04(-0.20%) |
Jun 10, 2024 | 19.29 | 20.10 | 19.25 | 19.60 | 190,091 | +0.33(+1.71%) |
Jun 07, 2024 | 19.20 | 19.64 | 19.19 | 19.27 | 129,440 | +0.02(+0.10%) |
Jun 06, 2024 | 19.17 | 19.28 | 19.11 | 19.25 | 79,533 | +0.03(+0.16%) |
Jun 05, 2024 | 19.26 | 19.26 | 18.95 | 19.22 | 76,239 | +0.11(+0.58%) |
Jun 04, 2024 | 19.39 | 19.39 | 18.97 | 19.11 | 372,089 | -0.28(-1.44%) |