Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 20.55 | 20.55 | 19.57 | 19.66 | 66,865 | -0.71(-3.49%) |
Aug 30, 2024 | 20.87 | 20.95 | 20.27 | 20.37 | 47,762 | -0.52(-2.48%) |
Aug 29, 2024 | 20.86 | 20.93 | 20.86 | 20.89 | 6,227 | +0.06(+0.28%) |
Aug 28, 2024 | 20.76 | 20.84 | 20.69 | 20.83 | 8,945 | +0.07(+0.33%) |
Aug 27, 2024 | 20.71 | 20.78 | 20.69 | 20.76 | 9,859 | +0.07(+0.33%) |
Aug 26, 2024 | 20.61 | 20.75 | 20.61 | 20.69 | 12,373 | +0.13(+0.62%) |
Aug 23, 2024 | 20.29 | 20.61 | 20.27 | 20.56 | 17,315 | +0.38(+1.88%) |
Aug 22, 2024 | 20.23 | 20.23 | 20.15 | 20.18 | 2,092 | -0.05(-0.26%) |
Aug 21, 2024 | 20.03 | 20.24 | 20.03 | 20.24 | 1,736 | +0.24(+1.18%) |
Aug 20, 2024 | 19.99 | 20.00 | 19.92 | 20.00 | 3,587 | +0.14(+0.72%) |
Aug 19, 2024 | 19.70 | 19.88 | 19.70 | 19.86 | 2,054 | +0.16(+0.83%) |
Aug 16, 2024 | 19.79 | 19.79 | 19.70 | 19.70 | 1,746 | +0.04(+0.23%) |
Aug 14, 2024 | 19.65 | 793 | +0.15(+0.76%) | |||
Aug 13, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 3,263 | +0.05(+0.28%) |
Aug 12, 2024 | 19.48 | 19.47 | 19.45 | 19.45 | 2,433 | -0.25(-1.28%) |
Aug 09, 2024 | 19.62 | 19.70 | 19.62 | 19.70 | 1,553 | +0.16(+0.82%) |
Aug 08, 2024 | 19.55 | 19.55 | 19.44 | 19.54 | 2,625 | -0.09(-0.44%) |
Aug 07, 2024 | 19.68 | 19.67 | 19.63 | 19.63 | 1,792 | +0.08(+0.40%) |
Aug 06, 2024 | 19.56 | 19.57 | 19.55 | 19.55 | 2,298 | -0.03(-0.15%) |
Aug 05, 2024 | 19.46 | 19.60 | 19.46 | 19.58 | 3,876 | -0.21(-1.05%) |
Aug 02, 2024 | 19.49 | 19.78 | 19.37 | 19.78 | 3,019 | +0.14(+0.70%) |
Aug 01, 2024 | 19.47 | 19.65 | 19.47 | 19.65 | 6,801 | +0.18(+0.91%) |
Jul 31, 2024 | 19.12 | 19.47 | 19.10 | 19.47 | 7,800 | +0.26(+1.34%) |
Jul 30, 2024 | 19.26 | 19.28 | 19.20 | 19.21 | 2,473 | +0.01(+0.05%) |
Jul 29, 2024 | 19.23 | 19.26 | 19.09 | 19.20 | 8,656 | -0.01(-0.05%) |
Jul 26, 2024 | 19.19 | 19.21 | 19.08 | 19.21 | 3,267 | +0.18(+0.93%) |
Jul 25, 2024 | 19.17 | 19.18 | 19.02 | 19.03 | 5,172 | -0.04(-0.21%) |
Jul 24, 2024 | 19.30 | 19.31 | 19.06 | 19.07 | 3,516 | -0.17(-0.87%) |
Jul 23, 2024 | 19.33 | 19.38 | 19.24 | 19.24 | 3,147 | -0.03(-0.15%) |
Jul 22, 2024 | 19.43 | 19.50 | 19.27 | 19.27 | 4,392 | -0.05(-0.27%) |
Jul 19, 2024 | 19.47 | 19.47 | 19.26 | 19.32 | 2,228 | -0.06(-0.29%) |
Jul 18, 2024 | 19.40 | 19.40 | 19.34 | 19.38 | 1,419 | +0.05(+0.28%) |
Jul 17, 2024 | 19.41 | 19.41 | 19.25 | 19.32 | 2,095 | -0.08(-0.43%) |
Jul 16, 2024 | 19.42 | 19.42 | 19.40 | 19.41 | 1,365 | +0.17(+0.87%) |
Jul 15, 2024 | 19.39 | 19.39 | 19.21 | 19.24 | 2,178 | -0.06(-0.30%) |
Jul 12, 2024 | 19.24 | 19.40 | 19.16 | 19.30 | 6,164 | +0.14(+0.74%) |
Jul 11, 2024 | 18.96 | 19.16 | 18.96 | 19.16 | 3,097 | +0.29(+1.54%) |
Jul 10, 2024 | 18.88 | 18.96 | 18.82 | 18.87 | 3,157 | +0.06(+0.33%) |
Jul 09, 2024 | 18.95 | 18.95 | 18.80 | 18.80 | 1,810 | -0.09(-0.45%) |
Jul 08, 2024 | 18.97 | 18.97 | 18.84 | 18.89 | 1,804 | +0.06(+0.34%) |
Jul 05, 2024 | 18.97 | 19.00 | 18.83 | 18.83 | 5,465 | -0.01(-0.05%) |
Jul 03, 2024 | 18.79 | 18.95 | 18.79 | 18.84 | 4,498 | +0.10(+0.53%) |
Jul 02, 2024 | 18.81 | 18.85 | 18.62 | 18.74 | 4,559 | -0.04(-0.21%) |