Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.73 | 22.03 | 21.66 | 22.02 | 433,570 | +0.73(+3.43%) |
Aug 22, 2024 | 21.48 | 21.57 | 21.29 | 21.29 | 434,930 | -0.67(-3.05%) |
Aug 21, 2024 | 21.88 | 21.99 | 21.87 | 21.96 | 252,470 | +0.07(+0.32%) |
Aug 20, 2024 | 21.87 | 21.95 | 21.87 | 21.89 | 280,937 | +0.38(+1.77%) |
Aug 19, 2024 | 21.41 | 21.52 | 21.41 | 21.51 | 299,297 | +0.20(+0.94%) |
Aug 16, 2024 | 21.23 | 21.33 | 21.21 | 21.31 | 206,255 | +0.15(+0.71%) |
Aug 15, 2024 | 21.14 | 21.22 | 21.12 | 21.16 | 387,482 | -0.14(-0.66%) |
Aug 14, 2024 | 21.25 | 21.38 | 21.25 | 21.30 | 281,947 | +0.30(+1.43%) |
Aug 13, 2024 | 20.82 | 21.03 | 20.80 | 21.00 | 591,347 | +0.44(+2.14%) |
Aug 12, 2024 | 20.51 | 20.58 | 20.48 | 20.56 | 240,662 | +0.08(+0.39%) |
Aug 09, 2024 | 20.41 | 20.52 | 20.41 | 20.48 | 689,411 | -0.02(-0.10%) |
Aug 08, 2024 | 20.37 | 20.52 | 20.36 | 20.50 | 586,413 | +0.46(+2.30%) |
Aug 07, 2024 | 20.20 | 20.27 | 20.03 | 20.04 | 525,575 | +0.17(+0.86%) |
Aug 06, 2024 | 19.82 | 20.01 | 19.78 | 19.87 | 413,304 | +0.31(+1.58%) |
Aug 05, 2024 | 19.33 | 19.65 | 19.30 | 19.56 | 733,344 | -0.74(-3.65%) |
Aug 02, 2024 | 20.24 | 20.35 | 20.18 | 20.30 | 421,712 | +0.11(+0.54%) |
Aug 01, 2024 | 20.35 | 20.36 | 20.15 | 20.19 | 565,608 | +0.05(+0.25%) |
Jul 31, 2024 | 20.05 | 20.18 | 20.05 | 20.14 | 486,466 | +0.25(+1.26%) |
Jul 30, 2024 | 19.91 | 19.95 | 19.84 | 19.89 | 159,691 | -0.17(-0.85%) |
Jul 29, 2024 | 20.06 | 20.16 | 20.04 | 20.06 | 366,144 | -0.05(-0.25%) |
Jul 26, 2024 | 20.14 | 20.18 | 20.09 | 20.11 | 313,887 | +0.17(+0.85%) |
Jul 25, 2024 | 19.99 | 20.02 | 19.88 | 19.94 | 367,818 | -0.08(-0.40%) |
Jul 24, 2024 | 20.18 | 20.18 | 20.00 | 20.02 | 245,734 | -0.22(-1.09%) |
Jul 23, 2024 | 20.29 | 20.34 | 20.20 | 20.24 | 478,990 | -0.10(-0.49%) |
Jul 22, 2024 | 20.33 | 20.38 | 20.30 | 20.34 | 372,720 | +0.15(+0.74%) |
Jul 19, 2024 | 20.26 | 20.31 | 20.19 | 20.19 | 364,697 | -0.08(-0.39%) |
Jul 18, 2024 | 20.39 | 20.43 | 20.25 | 20.27 | 296,342 | +0.14(+0.70%) |
Jul 17, 2024 | 20.12 | 20.25 | 20.08 | 20.13 | 804,604 | +0.05(+0.25%) |
Jul 16, 2024 | 20.05 | 20.10 | 20.01 | 20.08 | 345,465 | -0.08(-0.40%) |
Jul 15, 2024 | 20.18 | 20.23 | 20.11 | 20.16 | 405,001 | -0.35(-1.71%) |
Jul 12, 2024 | 20.43 | 20.55 | 20.41 | 20.51 | 383,994 | +0.22(+1.08%) |
Jul 11, 2024 | 20.37 | 20.43 | 20.26 | 20.29 | 422,434 | +0.11(+0.55%) |
Jul 10, 2024 | 20.13 | 20.18 | 20.08 | 20.18 | 301,192 | +0.18(+0.90%) |
Jul 09, 2024 | 20.00 | 20.07 | 19.95 | 20.00 | 456,678 | +0.13(+0.65%) |
Jul 08, 2024 | 19.93 | 19.97 | 19.84 | 19.87 | 317,011 | +0.02(+0.10%) |
Jul 05, 2024 | 19.85 | 19.86 | 19.53 | 19.85 | 1,280,170 | +0.21(+1.07%) |
Jul 03, 2024 | 19.57 | 19.73 | 19.57 | 19.64 | 415,629 | +0.20(+1.03%) |
Jul 02, 2024 | 19.44 | 19.46 | 19.41 | 19.44 | 184,853 | +0.00(+0.00%) |
Jul 01, 2024 | 19.49 | 19.53 | 19.44 | 19.44 | 313,475 | +0.17(+0.88%) |
Jun 28, 2024 | 19.36 | 19.38 | 19.26 | 19.27 | 648,336 | +0.27(+1.42%) |
Jun 27, 2024 | 19.00 | 19.07 | 19.00 | 19.00 | 663,353 | +0.34(+1.82%) |
Jun 26, 2024 | 18.66 | 18.69 | 18.62 | 18.66 | 391,218 | -0.06(-0.32%) |
Jun 25, 2024 | 18.79 | 18.79 | 18.65 | 18.72 | 437,355 | -0.15(-0.79%) |
Jun 24, 2024 | 18.87 | 18.97 | 18.87 | 18.87 | 443,491 | +0.08(+0.43%) |
Jun 21, 2024 | 18.78 | 18.95 | 18.77 | 18.79 | 1,589,212 | +0.47(+2.57%) |
Jun 20, 2024 | 18.42 | 18.43 | 18.27 | 18.32 | 418,778 | -0.06(-0.33%) |
Jun 18, 2024 | 18.31 | 18.39 | 18.31 | 18.38 | 475,072 | +0.11(+0.60%) |
Jun 17, 2024 | 18.26 | 18.34 | 18.23 | 18.27 | 496,460 | +0.02(+0.11%) |
Jun 14, 2024 | 18.17 | 18.25 | 18.09 | 18.25 | 457,859 | -0.46(-2.46%) |
Jun 13, 2024 | 18.80 | 18.80 | 18.64 | 18.71 | 554,636 | -0.20(-1.06%) |
Jun 12, 2024 | 18.97 | 19.04 | 18.91 | 18.91 | 390,765 | +0.01(+0.05%) |
Jun 11, 2024 | 18.91 | 18.91 | 18.82 | 18.90 | 500,955 | -0.32(-1.64%) |
Jun 10, 2024 | 19.19 | 19.27 | 19.19 | 19.21 | 739,528 | +0.11(+0.56%) |
Jun 07, 2024 | 19.17 | 19.21 | 19.07 | 19.11 | 810,241 | -0.33(-1.69%) |
Jun 06, 2024 | 19.44 | 19.45 | 19.37 | 19.44 | 1,318,372 | +0.19(+1.00%) |
Jun 05, 2024 | 19.19 | 19.26 | 19.15 | 19.24 | 593,979 | -0.20(-1.04%) |
Jun 04, 2024 | 19.47 | 19.48 | 19.34 | 19.45 | 699,234 | +0.07(+0.35%) |