Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.96 | 19.06 | 18.57 | 18.85 | 617,057 | +0.07(+0.37%) |
Aug 29, 2024 | 18.56 | 19.11 | 18.54 | 18.78 | 453,665 | +0.25(+1.35%) |
Aug 28, 2024 | 18.91 | 19.05 | 18.46 | 18.53 | 440,267 | -0.57(-2.98%) |
Aug 27, 2024 | 19.59 | 19.66 | 18.74 | 19.10 | 848,724 | -0.44(-2.25%) |
Aug 26, 2024 | 19.50 | 19.89 | 19.30 | 19.54 | 1,088,707 | +0.95(+5.11%) |
Aug 23, 2024 | 18.50 | 18.92 | 18.17 | 18.59 | 662,935 | +0.10(+0.54%) |
Aug 22, 2024 | 19.99 | 20.01 | 18.32 | 18.49 | 885,999 | -1.51(-7.55%) |
Aug 21, 2024 | 19.44 | 20.25 | 19.32 | 20.00 | 443,717 | +0.64(+3.31%) |
Aug 20, 2024 | 19.10 | 19.45 | 18.75 | 19.36 | 567,360 | +0.16(+0.83%) |
Aug 19, 2024 | 18.89 | 19.24 | 18.71 | 19.20 | 766,438 | +0.23(+1.21%) |
Aug 16, 2024 | 18.53 | 19.02 | 18.14 | 18.97 | 794,325 | +0.37(+1.99%) |
Aug 15, 2024 | 18.75 | 19.01 | 18.46 | 18.60 | 604,073 | +0.34(+1.86%) |
Aug 14, 2024 | 19.12 | 19.16 | 17.94 | 18.26 | 812,908 | -0.87(-4.55%) |
Aug 13, 2024 | 19.02 | 19.45 | 18.80 | 19.13 | 575,621 | +0.18(+0.95%) |
Aug 12, 2024 | 19.13 | 19.16 | 18.46 | 18.95 | 568,313 | -0.09(-0.47%) |
Aug 09, 2024 | 19.20 | 19.44 | 18.76 | 19.04 | 645,759 | -0.09(-0.47%) |
Aug 08, 2024 | 19.04 | 19.42 | 18.59 | 19.13 | 784,374 | +0.23(+1.22%) |
Aug 07, 2024 | 20.35 | 20.57 | 18.80 | 18.90 | 842,759 | -1.23(-6.11%) |
Aug 06, 2024 | 20.85 | 20.85 | 19.54 | 20.13 | 1,001,124 | +0.17(+0.85%) |
Aug 05, 2024 | 19.64 | 20.19 | 19.05 | 19.96 | 1,083,550 | -0.91(-4.38%) |
Aug 02, 2024 | 21.42 | 21.44 | 19.98 | 20.88 | 1,410,209 | -1.36(-6.10%) |
Aug 01, 2024 | 24.06 | 24.27 | 22.03 | 22.23 | 936,294 | -1.97(-8.14%) |
Jul 31, 2024 | 24.67 | 24.74 | 23.87 | 24.20 | 596,630 | -0.36(-1.47%) |
Jul 30, 2024 | 24.73 | 25.18 | 24.07 | 24.56 | 474,623 | -0.12(-0.49%) |
Jul 29, 2024 | 25.38 | 25.40 | 24.36 | 24.68 | 420,782 | -0.65(-2.57%) |
Jul 26, 2024 | 26.45 | 26.98 | 25.33 | 25.33 | 821,175 | -0.55(-2.13%) |
Jul 25, 2024 | 25.01 | 26.35 | 24.72 | 25.88 | 640,637 | +0.85(+3.40%) |
Jul 24, 2024 | 24.80 | 25.70 | 24.43 | 25.03 | 996,247 | +0.16(+0.64%) |
Jul 23, 2024 | 24.19 | 24.95 | 24.05 | 24.87 | 857,100 | +0.79(+3.28%) |
Jul 22, 2024 | 23.04 | 24.22 | 22.80 | 24.08 | 728,613 | +1.26(+5.52%) |
Jul 19, 2024 | 23.17 | 23.42 | 22.22 | 22.82 | 799,613 | -0.22(-0.95%) |
Jul 18, 2024 | 23.58 | 23.95 | 22.76 | 23.04 | 603,323 | -0.55(-2.33%) |
Jul 17, 2024 | 23.01 | 23.60 | 22.43 | 23.59 | 963,880 | +0.24(+1.03%) |
Jul 16, 2024 | 22.77 | 23.67 | 22.77 | 23.35 | 580,162 | +0.80(+3.55%) |
Jul 15, 2024 | 22.58 | 23.14 | 22.20 | 22.55 | 426,008 | +0.05(+0.22%) |
Jul 12, 2024 | 22.29 | 22.70 | 21.62 | 22.50 | 778,685 | +0.54(+2.46%) |
Jul 11, 2024 | 21.80 | 23.16 | 21.70 | 21.96 | 721,696 | +0.61(+2.86%) |
Jul 10, 2024 | 21.19 | 21.39 | 20.69 | 21.35 | 1,156,204 | +0.20(+0.95%) |
Jul 09, 2024 | 20.63 | 21.50 | 20.30 | 21.15 | 541,851 | +0.50(+2.42%) |
Jul 08, 2024 | 20.36 | 20.82 | 20.05 | 20.65 | 560,699 | +0.69(+3.46%) |
Jul 05, 2024 | 19.96 | 20.00 | 19.57 | 19.96 | 544,171 | -0.07(-0.35%) |
Jul 03, 2024 | 19.76 | 20.19 | 19.50 | 20.03 | 351,541 | +0.25(+1.26%) |
Jul 02, 2024 | 20.72 | 20.99 | 19.74 | 19.78 | 754,509 | -0.88(-4.26%) |