Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 20.90 | 21.74 | 20.85 | 21.60 | 328,908 | +0.74(+3.55%) |
Aug 21, 2024 | 21.29 | 21.29 | 20.86 | 20.86 | 156,803 | -0.32(-1.51%) |
Aug 20, 2024 | 20.92 | 21.33 | 20.88 | 21.18 | 140,943 | +0.09(+0.43%) |
Aug 19, 2024 | 21.27 | 21.35 | 20.99 | 21.09 | 182,439 | -0.18(-0.85%) |
Aug 16, 2024 | 21.39 | 21.78 | 21.10 | 21.27 | 181,018 | -0.28(-1.30%) |
Aug 15, 2024 | 21.00 | 21.95 | 20.85 | 21.55 | 300,652 | +1.00(+4.87%) |
Aug 14, 2024 | 20.89 | 20.97 | 19.90 | 20.55 | 340,678 | -0.04(-0.19%) |
Aug 13, 2024 | 21.10 | 21.38 | 19.73 | 20.59 | 669,150 | +1.23(+6.35%) |
Aug 12, 2024 | 19.57 | 19.61 | 19.15 | 19.36 | 464,138 | -0.21(-1.07%) |
Aug 09, 2024 | 19.47 | 19.61 | 19.10 | 19.57 | 228,450 | +0.08(+0.41%) |
Aug 08, 2024 | 18.99 | 19.52 | 18.83 | 19.49 | 155,199 | +0.82(+4.39%) |
Aug 07, 2024 | 19.12 | 19.20 | 18.47 | 18.67 | 171,910 | -0.01(-0.05%) |
Aug 06, 2024 | 18.20 | 18.74 | 17.89 | 18.68 | 248,269 | +0.43(+2.36%) |
Aug 05, 2024 | 18.09 | 18.62 | 17.87 | 18.25 | 317,993 | -1.17(-6.02%) |
Aug 02, 2024 | 19.30 | 19.58 | 19.05 | 19.42 | 216,552 | -0.84(-4.15%) |
Aug 01, 2024 | 21.03 | 21.11 | 20.06 | 20.26 | 249,660 | -0.73(-3.48%) |
Jul 31, 2024 | 21.53 | 21.66 | 20.97 | 20.99 | 312,870 | -0.39(-1.82%) |
Jul 30, 2024 | 21.56 | 21.88 | 21.20 | 21.38 | 224,776 | -0.16(-0.74%) |
Jul 29, 2024 | 21.78 | 21.89 | 21.28 | 21.54 | 220,061 | -0.13(-0.60%) |
Jul 26, 2024 | 21.57 | 21.75 | 21.06 | 21.67 | 251,870 | +0.68(+3.24%) |
Jul 25, 2024 | 20.59 | 21.68 | 20.50 | 20.99 | 352,794 | +0.34(+1.65%) |
Jul 24, 2024 | 21.03 | 21.49 | 20.63 | 20.65 | 226,162 | -0.60(-2.82%) |
Jul 23, 2024 | 20.45 | 21.39 | 20.33 | 21.25 | 198,568 | +0.75(+3.66%) |
Jul 22, 2024 | 20.58 | 20.58 | 20.22 | 20.50 | 131,889 | +0.00(+0.00%) |
Jul 19, 2024 | 20.34 | 20.62 | 20.01 | 20.50 | 229,083 | +0.10(+0.49%) |
Jul 18, 2024 | 20.86 | 21.20 | 20.19 | 20.40 | 200,837 | -0.49(-2.35%) |
Jul 17, 2024 | 20.20 | 21.07 | 20.20 | 20.89 | 407,495 | +0.37(+1.80%) |
Jul 16, 2024 | 20.00 | 20.54 | 19.98 | 20.52 | 358,014 | +0.68(+3.43%) |
Jul 15, 2024 | 19.05 | 19.96 | 18.91 | 19.84 | 290,403 | +1.00(+5.31%) |
Jul 12, 2024 | 18.82 | 19.15 | 18.81 | 18.84 | 313,627 | +0.25(+1.34%) |
Jul 11, 2024 | 17.99 | 19.05 | 17.93 | 18.59 | 586,007 | +1.05(+5.99%) |
Jul 10, 2024 | 17.74 | 17.74 | 17.16 | 17.54 | 319,746 | -0.12(-0.68%) |
Jul 09, 2024 | 17.79 | 18.08 | 17.47 | 17.66 | 343,227 | -0.17(-0.95%) |
Jul 08, 2024 | 17.80 | 18.00 | 17.71 | 17.83 | 203,566 | +0.03(+0.17%) |
Jul 05, 2024 | 17.66 | 17.82 | 17.44 | 17.80 | 190,963 | +0.06(+0.34%) |
Jul 03, 2024 | 17.94 | 18.08 | 17.64 | 17.74 | 119,685 | -0.18(-1.00%) |
Jul 02, 2024 | 17.30 | 17.94 | 17.06 | 17.92 | 211,504 | +0.68(+3.94%) |
Jul 01, 2024 | 17.73 | 17.75 | 17.19 | 17.24 | 232,161 | -0.44(-2.49%) |
Jun 28, 2024 | 17.63 | 17.75 | 17.39 | 17.68 | 472,776 | +0.18(+1.03%) |
Jun 27, 2024 | 17.84 | 17.84 | 17.44 | 17.50 | 238,823 | -0.33(-1.85%) |
Jun 26, 2024 | 17.68 | 17.92 | 17.63 | 17.83 | 253,012 | +0.03(+0.17%) |
Jun 25, 2024 | 18.00 | 18.03 | 17.68 | 17.80 | 301,308 | -0.29(-1.60%) |
Jun 24, 2024 | 17.56 | 18.16 | 17.55 | 18.09 | 237,721 | +0.54(+3.08%) |
Jun 21, 2024 | 17.92 | 17.95 | 17.49 | 17.55 | 616,870 | -0.40(-2.23%) |
Jun 20, 2024 | 17.55 | 17.95 | 17.51 | 17.95 | 252,203 | +0.27(+1.53%) |
Jun 18, 2024 | 17.42 | 17.77 | 17.31 | 17.68 | 422,743 | +0.14(+0.80%) |
Jun 17, 2024 | 17.54 | 17.59 | 17.21 | 17.54 | 250,510 | +0.00(+0.00%) |
Jun 14, 2024 | 17.76 | 17.99 | 17.44 | 17.54 | 256,365 | -0.47(-2.61%) |
Jun 13, 2024 | 18.52 | 18.65 | 17.80 | 18.01 | 372,965 | -0.56(-3.02%) |
Jun 12, 2024 | 19.00 | 19.11 | 18.48 | 18.57 | 464,245 | +0.13(+0.70%) |
Jun 11, 2024 | 18.18 | 18.53 | 17.88 | 18.44 | 266,344 | +0.09(+0.49%) |
Jun 10, 2024 | 17.86 | 18.46 | 17.85 | 18.35 | 283,713 | +0.24(+1.33%) |
Jun 07, 2024 | 17.93 | 18.23 | 17.79 | 18.11 | 239,279 | -0.07(-0.39%) |
Jun 06, 2024 | 17.89 | 18.30 | 17.89 | 18.18 | 316,344 | +0.16(+0.89%) |
Jun 05, 2024 | 17.91 | 18.04 | 17.69 | 18.02 | 293,720 | +0.22(+1.24%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.54 | 17.80 | 342,954 | -0.28(-1.55%) |