Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 20.56 | 20.77 | 20.36 | 20.54 | 1,570,687 | +0.28(+1.38%) |
Aug 20, 2024 | 20.52 | 20.65 | 20.08 | 20.26 | 844,604 | -0.33(-1.60%) |
Aug 19, 2024 | 20.41 | 20.60 | 20.36 | 20.59 | 458,414 | +0.17(+0.83%) |
Aug 16, 2024 | 20.43 | 20.57 | 20.31 | 20.42 | 881,732 | -0.11(-0.54%) |
Aug 15, 2024 | 20.48 | 20.80 | 20.23 | 20.53 | 1,093,452 | +0.50(+2.50%) |
Aug 14, 2024 | 20.00 | 20.06 | 19.70 | 20.03 | 1,139,906 | +0.12(+0.60%) |
Aug 13, 2024 | 19.60 | 19.94 | 19.51 | 19.91 | 2,007,457 | +0.40(+2.05%) |
Aug 12, 2024 | 19.87 | 19.87 | 19.41 | 19.51 | 1,388,514 | -0.36(-1.81%) |
Aug 09, 2024 | 19.90 | 20.13 | 19.62 | 19.87 | 1,384,293 | -0.54(-2.65%) |
Aug 08, 2024 | 20.58 | 20.58 | 20.16 | 20.41 | 1,128,716 | +0.19(+0.94%) |
Aug 07, 2024 | 20.50 | 20.76 | 20.10 | 20.22 | 2,000,760 | +0.13(+0.65%) |
Aug 06, 2024 | 20.12 | 20.15 | 19.22 | 20.09 | 3,753,927 | +1.13(+5.96%) |
Aug 05, 2024 | 18.81 | 19.15 | 18.55 | 18.96 | 2,827,259 | -0.69(-3.51%) |
Aug 02, 2024 | 19.48 | 19.67 | 19.30 | 19.65 | 1,679,539 | -0.56(-2.77%) |
Aug 01, 2024 | 20.66 | 20.78 | 19.96 | 20.21 | 1,627,460 | -0.47(-2.27%) |
Jul 31, 2024 | 20.65 | 20.97 | 20.32 | 20.68 | 1,634,182 | +0.16(+0.78%) |
Jul 30, 2024 | 20.82 | 21.02 | 20.37 | 20.52 | 1,365,234 | -0.13(-0.63%) |
Jul 29, 2024 | 20.71 | 21.02 | 20.56 | 20.65 | 1,034,545 | -0.05(-0.24%) |
Jul 26, 2024 | 20.66 | 20.82 | 20.35 | 20.70 | 1,172,598 | +0.32(+1.57%) |
Jul 25, 2024 | 20.14 | 20.79 | 20.02 | 20.38 | 1,677,662 | +0.40(+2.00%) |
Jul 24, 2024 | 20.38 | 20.57 | 19.98 | 19.98 | 1,233,802 | -0.57(-2.77%) |
Jul 23, 2024 | 20.14 | 20.57 | 20.01 | 20.55 | 1,465,927 | +0.27(+1.33%) |
Jul 22, 2024 | 19.94 | 20.32 | 19.78 | 20.28 | 1,155,210 | +0.57(+2.89%) |
Jul 19, 2024 | 19.77 | 19.83 | 19.50 | 19.71 | 1,479,757 | -0.05(-0.25%) |
Jul 18, 2024 | 19.90 | 20.29 | 19.68 | 19.76 | 1,165,029 | -0.31(-1.54%) |
Jul 17, 2024 | 20.07 | 20.47 | 20.04 | 20.07 | 1,648,091 | -0.13(-0.64%) |
Jul 16, 2024 | 19.97 | 20.29 | 19.81 | 20.20 | 1,565,551 | +0.43(+2.18%) |
Jul 15, 2024 | 19.49 | 19.89 | 19.42 | 19.77 | 1,154,119 | +0.42(+2.17%) |
Jul 12, 2024 | 19.24 | 19.45 | 19.16 | 19.35 | 1,637,485 | +0.32(+1.68%) |
Jul 11, 2024 | 18.90 | 19.11 | 18.75 | 19.03 | 1,299,294 | +0.50(+2.70%) |
Jul 10, 2024 | 18.13 | 18.56 | 18.10 | 18.53 | 854,110 | +0.47(+2.60%) |
Jul 09, 2024 | 18.30 | 18.38 | 18.05 | 18.06 | 870,599 | -0.34(-1.85%) |
Jul 08, 2024 | 18.62 | 18.71 | 18.34 | 18.40 | 1,583,039 | -0.05(-0.27%) |
Jul 05, 2024 | 18.26 | 18.46 | 18.19 | 18.45 | 1,406,755 | +0.13(+0.71%) |
Jul 03, 2024 | 18.20 | 18.33 | 18.11 | 18.32 | 732,455 | +0.15(+0.83%) |
Jul 02, 2024 | 17.71 | 18.18 | 17.66 | 18.17 | 1,684,780 | +0.61(+3.47%) |
Jul 01, 2024 | 17.94 | 18.15 | 17.49 | 17.56 | 1,082,223 | -0.36(-2.01%) |
Jun 28, 2024 | 17.74 | 17.96 | 17.74 | 17.92 | 3,459,562 | +0.31(+1.76%) |
Jun 27, 2024 | 17.61 | 17.68 | 17.48 | 17.61 | 519,541 | +0.11(+0.63%) |
Jun 26, 2024 | 17.41 | 17.53 | 17.30 | 17.50 | 998,981 | -0.04(-0.23%) |
Jun 25, 2024 | 17.56 | 17.67 | 17.39 | 17.54 | 1,177,904 | -0.07(-0.40%) |
Jun 24, 2024 | 17.48 | 17.72 | 17.43 | 17.61 | 1,091,751 | +0.21(+1.21%) |
Jun 21, 2024 | 17.31 | 17.44 | 17.11 | 17.40 | 1,910,167 | +0.08(+0.46%) |
Jun 20, 2024 | 17.44 | 17.56 | 17.23 | 17.32 | 744,899 | -0.20(-1.14%) |
Jun 18, 2024 | 17.50 | 17.57 | 17.39 | 17.52 | 680,882 | +0.04(+0.23%) |
Jun 17, 2024 | 17.15 | 17.55 | 17.15 | 17.48 | 769,220 | +0.23(+1.33%) |
Jun 14, 2024 | 17.44 | 17.46 | 17.21 | 17.25 | 775,285 | -0.43(-2.43%) |
Jun 13, 2024 | 17.92 | 17.93 | 17.50 | 17.68 | 1,172,227 | -0.25(-1.39%) |
Jun 12, 2024 | 18.07 | 18.23 | 17.93 | 17.93 | 887,036 | +0.26(+1.47%) |
Jun 11, 2024 | 17.53 | 17.70 | 17.49 | 17.67 | 608,269 | -0.01(-0.06%) |
Jun 10, 2024 | 17.38 | 17.69 | 17.31 | 17.68 | 926,827 | +0.16(+0.91%) |
Jun 07, 2024 | 17.53 | 17.61 | 17.41 | 17.52 | 1,204,297 | -0.10(-0.57%) |
Jun 06, 2024 | 17.70 | 17.74 | 17.55 | 17.62 | 606,694 | -0.15(-0.84%) |
Jun 05, 2024 | 17.88 | 17.97 | 17.67 | 17.77 | 1,015,584 | +0.01(+0.06%) |
Jun 04, 2024 | 17.72 | 17.80 | 17.64 | 17.76 | 926,561 | -0.10(-0.56%) |