Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.80 | 19.91 | 19.80 | 19.82 | 896,559 | +0.28(+1.43%) |
Aug 14, 2024 | 19.50 | 19.58 | 19.48 | 19.54 | 552,113 | +0.19(+0.98%) |
Aug 13, 2024 | 19.18 | 19.37 | 19.18 | 19.35 | 434,597 | +0.33(+1.74%) |
Aug 12, 2024 | 19.02 | 19.09 | 18.99 | 19.02 | 178,195 | -0.06(-0.31%) |
Aug 09, 2024 | 19.03 | 19.09 | 19.00 | 19.08 | 367,986 | +0.11(+0.58%) |
Aug 08, 2024 | 18.94 | 19.02 | 18.92 | 18.97 | 660,434 | +0.30(+1.61%) |
Aug 07, 2024 | 18.80 | 18.89 | 18.66 | 18.67 | 586,623 | +0.15(+0.81%) |
Aug 06, 2024 | 18.56 | 18.65 | 18.49 | 18.52 | 779,327 | -0.05(-0.27%) |
Aug 05, 2024 | 18.24 | 18.67 | 18.24 | 18.57 | 1,250,533 | -0.84(-4.33%) |
Aug 02, 2024 | 19.49 | 19.49 | 19.32 | 19.41 | 637,456 | -0.03(-0.15%) |
Aug 01, 2024 | 19.67 | 19.68 | 19.36 | 19.44 | 1,823,887 | -0.39(-1.97%) |
Jul 31, 2024 | 19.85 | 19.89 | 19.75 | 19.83 | 557,728 | +0.23(+1.17%) |
Jul 30, 2024 | 19.61 | 19.62 | 19.54 | 19.60 | 153,133 | +0.04(+0.20%) |
Jul 29, 2024 | 19.61 | 19.61 | 19.52 | 19.56 | 1,069,099 | +0.03(+0.15%) |
Jul 26, 2024 | 19.48 | 19.60 | 19.48 | 19.53 | 455,072 | +0.02(+0.10%) |
Jul 25, 2024 | 19.52 | 19.64 | 19.47 | 19.51 | 164,321 | -0.11(-0.56%) |
Jul 24, 2024 | 19.76 | 19.78 | 19.61 | 19.62 | 209,957 | -0.07(-0.36%) |
Jul 23, 2024 | 19.66 | 19.80 | 19.65 | 19.69 | 312,369 | +0.02(+0.10%) |
Jul 22, 2024 | 19.68 | 19.74 | 19.64 | 19.67 | 247,019 | +0.03(+0.15%) |
Jul 19, 2024 | 19.73 | 19.75 | 19.64 | 19.64 | 184,337 | -0.07(-0.36%) |
Jul 18, 2024 | 19.91 | 19.91 | 19.69 | 19.71 | 208,293 | -0.25(-1.25%) |
Jul 17, 2024 | 20.04 | 20.08 | 19.96 | 19.96 | 192,675 | -0.15(-0.75%) |
Jul 16, 2024 | 19.95 | 20.11 | 19.94 | 20.11 | 133,984 | +0.05(+0.25%) |
Jul 15, 2024 | 20.16 | 20.18 | 20.03 | 20.06 | 170,759 | -0.15(-0.74%) |
Jul 12, 2024 | 20.28 | 20.32 | 20.20 | 20.21 | 315,269 | +0.02(+0.10%) |
Jul 11, 2024 | 20.15 | 20.23 | 20.14 | 20.19 | 413,287 | +0.10(+0.50%) |
Jul 10, 2024 | 20.00 | 20.11 | 20.00 | 20.09 | 559,684 | +0.36(+1.82%) |
Jul 09, 2024 | 19.69 | 19.76 | 19.66 | 19.73 | 154,826 | +0.13(+0.66%) |
Jul 08, 2024 | 19.63 | 19.66 | 19.58 | 19.60 | 390,030 | -0.07(-0.36%) |
Jul 05, 2024 | 19.62 | 19.67 | 19.49 | 19.67 | 265,524 | -0.10(-0.51%) |
Jul 03, 2024 | 19.63 | 19.80 | 19.63 | 19.77 | 277,682 | +0.38(+1.96%) |
Jul 02, 2024 | 19.27 | 19.39 | 19.25 | 19.39 | 322,967 | +0.29(+1.52%) |
Jul 01, 2024 | 19.14 | 19.19 | 19.03 | 19.10 | 257,344 | -0.10(-0.52%) |
Jun 28, 2024 | 19.21 | 19.25 | 19.12 | 19.20 | 448,126 | -0.11(-0.57%) |
Jun 27, 2024 | 19.29 | 19.32 | 19.24 | 19.31 | 291,841 | +0.24(+1.26%) |
Jun 26, 2024 | 19.05 | 19.07 | 19.00 | 19.07 | 743,156 | -0.02(-0.10%) |
Jun 25, 2024 | 19.13 | 19.13 | 19.06 | 19.09 | 200,711 | -0.11(-0.57%) |
Jun 24, 2024 | 19.16 | 19.28 | 19.16 | 19.20 | 397,646 | +0.18(+0.95%) |
Jun 21, 2024 | 19.03 | 19.05 | 18.98 | 19.02 | 176,236 | -0.02(-0.11%) |
Jun 20, 2024 | 18.99 | 19.04 | 18.97 | 19.04 | 269,595 | -0.14(-0.73%) |
Jun 18, 2024 | 19.11 | 19.18 | 19.06 | 19.18 | 655,036 | +0.07(+0.37%) |
Jun 17, 2024 | 19.00 | 19.11 | 18.97 | 19.11 | 599,171 | +0.12(+0.63%) |
Jun 14, 2024 | 18.97 | 19.00 | 18.89 | 18.99 | 393,118 | -0.15(-0.78%) |
Jun 13, 2024 | 19.20 | 19.23 | 19.09 | 19.14 | 163,666 | -0.06(-0.31%) |
Jun 12, 2024 | 19.31 | 19.32 | 19.15 | 19.20 | 457,193 | +0.18(+0.95%) |
Jun 11, 2024 | 18.91 | 19.05 | 18.85 | 19.02 | 6,438,859 | -0.09(-0.47%) |
Jun 10, 2024 | 19.03 | 19.12 | 18.99 | 19.11 | 273,537 | +0.10(+0.52%) |
Jun 07, 2024 | 19.10 | 19.12 | 19.00 | 19.01 | 498,306 | -0.27(-1.38%) |
Jun 06, 2024 | 19.22 | 19.29 | 19.21 | 19.28 | 223,013 | +0.04(+0.20%) |
Jun 05, 2024 | 19.20 | 19.24 | 19.12 | 19.24 | 292,116 | -0.01(-0.05%) |
Jun 04, 2024 | 19.19 | 19.25 | 19.14 | 19.25 | 621,508 | -0.05(-0.25%) |