Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 20.63 | 20.74 | 20.29 | 20.58 | 1,146,208 | -0.07(-0.34%) |
Sep 05, 2024 | 20.83 | 20.91 | 20.61 | 20.65 | 679,691 | -0.06(-0.29%) |
Sep 04, 2024 | 20.75 | 21.00 | 20.51 | 20.71 | 848,874 | -0.07(-0.34%) |
Sep 03, 2024 | 20.98 | 21.13 | 20.73 | 20.78 | 864,493 | -0.37(-1.75%) |
Aug 30, 2024 | 20.91 | 21.27 | 20.75 | 21.15 | 1,018,259 | +0.26(+1.24%) |
Aug 29, 2024 | 20.98 | 20.98 | 20.68 | 20.89 | 500,737 | +0.04(+0.19%) |
Aug 28, 2024 | 20.89 | 20.99 | 20.77 | 20.85 | 462,884 | -0.04(-0.19%) |
Aug 27, 2024 | 20.80 | 20.96 | 20.78 | 20.89 | 455,857 | +0.00(+0.00%) |
Aug 26, 2024 | 20.82 | 20.96 | 20.66 | 20.89 | 668,104 | +0.26(+1.26%) |
Aug 23, 2024 | 20.31 | 20.70 | 20.27 | 20.63 | 459,658 | +0.39(+1.93%) |
Aug 22, 2024 | 20.16 | 20.25 | 20.13 | 20.24 | 350,959 | +0.05(+0.25%) |
Aug 21, 2024 | 20.12 | 20.27 | 19.98 | 20.19 | 592,208 | +0.17(+0.85%) |
Aug 20, 2024 | 19.84 | 20.12 | 19.76 | 20.02 | 1,363,808 | +0.17(+0.86%) |
Aug 19, 2024 | 19.93 | 20.09 | 19.85 | 19.85 | 1,302,146 | -0.08(-0.40%) |
Aug 16, 2024 | 20.04 | 20.21 | 19.80 | 19.93 | 1,396,819 | -0.10(-0.50%) |
Aug 15, 2024 | 19.86 | 20.16 | 19.66 | 20.03 | 654,688 | +0.39(+1.99%) |
Aug 14, 2024 | 19.72 | 19.79 | 19.54 | 19.64 | 1,146,131 | -0.02(-0.10%) |
Aug 13, 2024 | 19.68 | 19.75 | 19.48 | 19.66 | 942,806 | +0.13(+0.67%) |
Aug 12, 2024 | 19.77 | 19.84 | 19.44 | 19.53 | 529,810 | -0.27(-1.36%) |
Aug 09, 2024 | 19.73 | 19.86 | 19.58 | 19.80 | 585,489 | +0.07(+0.35%) |
Aug 08, 2024 | 19.70 | 19.90 | 19.65 | 19.73 | 840,639 | +0.11(+0.56%) |
Aug 07, 2024 | 19.79 | 19.89 | 19.59 | 19.62 | 631,211 | -0.09(-0.46%) |
Aug 06, 2024 | 19.45 | 19.91 | 19.35 | 19.71 | 1,278,807 | +0.26(+1.34%) |
Aug 05, 2024 | 19.47 | 19.71 | 19.22 | 19.45 | 1,077,441 | -0.61(-3.04%) |
Aug 02, 2024 | 19.94 | 20.41 | 19.89 | 20.06 | 1,114,696 | -0.14(-0.69%) |
Aug 01, 2024 | 20.41 | 20.46 | 19.93 | 20.20 | 1,170,171 | -0.10(-0.49%) |
Jul 31, 2024 | 21.17 | 21.28 | 20.28 | 20.30 | 1,138,467 | -0.42(-2.03%) |
Jul 30, 2024 | 19.87 | 20.79 | 19.80 | 20.72 | 1,921,513 | +0.97(+4.91%) |
Jul 29, 2024 | 19.76 | 19.87 | 19.64 | 19.75 | 606,310 | +0.01(+0.05%) |
Jul 26, 2024 | 19.62 | 19.84 | 19.42 | 19.74 | 651,921 | +0.32(+1.65%) |
Jul 25, 2024 | 19.65 | 19.90 | 19.36 | 19.42 | 1,107,493 | -0.14(-0.72%) |
Jul 24, 2024 | 19.98 | 20.16 | 19.51 | 19.56 | 832,538 | -0.40(-2.00%) |
Jul 23, 2024 | 19.73 | 20.03 | 19.59 | 19.96 | 991,382 | +0.23(+1.17%) |
Jul 22, 2024 | 19.62 | 19.85 | 19.45 | 19.73 | 914,833 | +0.16(+0.82%) |
Jul 19, 2024 | 19.71 | 19.81 | 19.54 | 19.57 | 625,836 | -0.12(-0.61%) |
Jul 18, 2024 | 19.61 | 19.99 | 19.58 | 19.69 | 814,066 | -0.08(-0.40%) |
Jul 17, 2024 | 19.61 | 19.91 | 19.61 | 19.77 | 1,088,204 | +0.12(+0.61%) |
Jul 16, 2024 | 19.54 | 19.70 | 19.44 | 19.65 | 1,066,274 | +0.31(+1.60%) |
Jul 15, 2024 | 19.56 | 19.57 | 19.27 | 19.34 | 1,419,685 | -0.03(-0.15%) |
Jul 12, 2024 | 19.16 | 19.50 | 19.05 | 19.37 | 1,477,689 | +0.41(+2.16%) |
Jul 11, 2024 | 18.75 | 19.02 | 18.65 | 18.96 | 806,089 | +0.56(+3.04%) |
Jul 10, 2024 | 18.36 | 18.42 | 18.25 | 18.40 | 762,883 | +0.18(+0.99%) |
Jul 09, 2024 | 18.04 | 18.26 | 17.98 | 18.22 | 787,816 | +0.13(+0.72%) |
Jul 08, 2024 | 18.22 | 18.30 | 18.03 | 18.09 | 893,702 | -0.06(-0.33%) |
Jul 05, 2024 | 18.25 | 18.32 | 18.14 | 18.15 | 737,477 | -0.13(-0.71%) |
Jul 03, 2024 | 18.45 | 18.53 | 18.23 | 18.28 | 421,805 | -0.13(-0.71%) |
Jul 02, 2024 | 18.27 | 18.43 | 18.16 | 18.41 | 1,010,260 | +0.21(+1.15%) |