Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 20.78 | 20.84 | 20.54 | 20.82 | 115,773 | +0.03(+0.14%) |
Aug 26, 2024 | 21.08 | 21.20 | 20.78 | 20.79 | 128,333 | -0.27(-1.28%) |
Aug 23, 2024 | 20.55 | 21.18 | 20.50 | 21.06 | 166,696 | +0.54(+2.63%) |
Aug 22, 2024 | 20.54 | 20.61 | 20.43 | 20.52 | 90,484 | -0.09(-0.44%) |
Aug 21, 2024 | 20.69 | 20.84 | 20.50 | 20.61 | 115,812 | -0.04(-0.19%) |
Aug 20, 2024 | 20.56 | 20.66 | 20.39 | 20.65 | 131,081 | +0.14(+0.68%) |
Aug 19, 2024 | 20.60 | 20.82 | 20.36 | 20.51 | 160,187 | -0.15(-0.73%) |
Aug 16, 2024 | 20.35 | 20.68 | 20.21 | 20.66 | 339,992 | +0.32(+1.57%) |
Aug 15, 2024 | 20.04 | 20.60 | 20.04 | 20.34 | 189,640 | +0.45(+2.26%) |
Aug 14, 2024 | 19.45 | 19.97 | 19.44 | 19.89 | 135,363 | +0.40(+2.05%) |
Aug 13, 2024 | 18.90 | 19.52 | 18.90 | 19.49 | 193,754 | +0.59(+3.12%) |
Aug 12, 2024 | 19.05 | 19.17 | 18.68 | 18.90 | 154,959 | -0.16(-0.84%) |
Aug 09, 2024 | 18.82 | 19.12 | 18.60 | 19.06 | 243,623 | +0.32(+1.71%) |
Aug 08, 2024 | 18.68 | 18.86 | 18.54 | 18.74 | 128,367 | +0.26(+1.41%) |
Aug 07, 2024 | 18.72 | 18.84 | 18.42 | 18.48 | 137,212 | -0.20(-1.07%) |
Aug 06, 2024 | 18.73 | 18.88 | 18.46 | 18.68 | 150,700 | +0.08(+0.43%) |
Aug 05, 2024 | 18.88 | 18.88 | 18.25 | 18.60 | 270,999 | -0.69(-3.58%) |
Aug 02, 2024 | 18.74 | 19.38 | 18.74 | 19.29 | 184,065 | -0.04(-0.21%) |
Aug 01, 2024 | 20.24 | 20.24 | 19.23 | 19.33 | 304,909 | -0.48(-2.42%) |
Jul 31, 2024 | 20.22 | 20.37 | 19.68 | 19.81 | 268,986 | -0.38(-1.88%) |
Jul 30, 2024 | 19.79 | 20.39 | 19.55 | 20.19 | 209,924 | +0.55(+2.80%) |
Jul 29, 2024 | 18.98 | 19.73 | 18.89 | 19.64 | 283,883 | +0.54(+2.83%) |
Jul 26, 2024 | 20.75 | 21.70 | 18.79 | 19.10 | 455,171 | -0.89(-4.45%) |
Jul 25, 2024 | 19.57 | 20.07 | 19.57 | 19.99 | 194,365 | +0.57(+2.94%) |
Jul 24, 2024 | 19.63 | 19.76 | 19.39 | 19.42 | 183,374 | -0.35(-1.77%) |
Jul 23, 2024 | 19.59 | 19.84 | 19.41 | 19.77 | 144,272 | +0.21(+1.07%) |
Jul 22, 2024 | 19.29 | 19.63 | 19.18 | 19.56 | 131,789 | +0.36(+1.87%) |
Jul 19, 2024 | 19.72 | 19.72 | 19.12 | 19.20 | 134,857 | -0.56(-2.83%) |
Jul 18, 2024 | 19.69 | 20.09 | 19.60 | 19.76 | 151,314 | -0.06(-0.30%) |
Jul 17, 2024 | 19.45 | 19.88 | 19.45 | 19.82 | 346,661 | +0.30(+1.54%) |
Jul 16, 2024 | 19.35 | 19.54 | 19.10 | 19.52 | 237,296 | +0.33(+1.72%) |
Jul 15, 2024 | 19.03 | 19.36 | 18.85 | 19.19 | 219,947 | +0.35(+1.86%) |
Jul 12, 2024 | 18.73 | 19.10 | 18.58 | 18.84 | 100,860 | +0.30(+1.62%) |
Jul 11, 2024 | 18.41 | 18.68 | 18.16 | 18.54 | 199,791 | +0.41(+2.26%) |
Jul 10, 2024 | 18.15 | 18.19 | 17.88 | 18.13 | 143,588 | +0.05(+0.28%) |
Jul 09, 2024 | 18.51 | 18.64 | 17.99 | 18.08 | 90,138 | -0.56(-3.00%) |
Jul 08, 2024 | 17.88 | 19.60 | 17.88 | 18.64 | 249,628 | +0.88(+4.95%) |
Jul 05, 2024 | 18.17 | 18.19 | 17.72 | 17.76 | 152,405 | -0.50(-2.74%) |
Jul 03, 2024 | 18.37 | 18.48 | 18.05 | 18.26 | 58,127 | -0.03(-0.16%) |
Jul 02, 2024 | 18.37 | 18.39 | 18.14 | 18.29 | 104,822 | -0.11(-0.60%) |
Jul 01, 2024 | 18.82 | 18.93 | 18.00 | 18.40 | 286,287 | -0.36(-1.92%) |
Jun 28, 2024 | 18.80 | 18.84 | 18.42 | 18.76 | 341,429 | +0.07(+0.37%) |
Jun 27, 2024 | 18.45 | 18.71 | 18.41 | 18.69 | 74,643 | +0.22(+1.19%) |
Jun 26, 2024 | 18.49 | 18.50 | 18.25 | 18.47 | 166,529 | -0.14(-0.75%) |
Jun 25, 2024 | 18.47 | 18.66 | 18.32 | 18.61 | 103,114 | +0.09(+0.49%) |
Jun 24, 2024 | 18.36 | 18.62 | 18.06 | 18.52 | 142,809 | +0.21(+1.15%) |
Jun 21, 2024 | 18.70 | 18.75 | 18.18 | 18.31 | 249,338 | -0.43(-2.29%) |
Jun 20, 2024 | 18.26 | 18.74 | 18.26 | 18.74 | 115,394 | +0.37(+2.01%) |
Jun 18, 2024 | 18.94 | 18.94 | 18.36 | 18.37 | 106,355 | -0.42(-2.24%) |
Jun 17, 2024 | 18.20 | 18.87 | 18.20 | 18.79 | 132,131 | +0.47(+2.57%) |
Jun 14, 2024 | 18.38 | 18.52 | 18.23 | 18.32 | 170,544 | -0.30(-1.61%) |
Jun 13, 2024 | 18.96 | 19.10 | 18.46 | 18.62 | 200,105 | -0.43(-2.26%) |
Jun 12, 2024 | 19.00 | 19.13 | 18.70 | 19.05 | 199,661 | +0.33(+1.76%) |
Jun 11, 2024 | 18.86 | 18.86 | 18.47 | 18.72 | 133,859 | -0.28(-1.47%) |
Jun 10, 2024 | 18.72 | 19.13 | 18.60 | 19.00 | 122,590 | +0.28(+1.50%) |
Jun 07, 2024 | 18.92 | 19.07 | 18.68 | 18.72 | 88,346 | -0.31(-1.63%) |
Jun 06, 2024 | 18.90 | 19.19 | 18.87 | 19.03 | 112,431 | +0.16(+0.85%) |
Jun 05, 2024 | 19.10 | 19.10 | 18.70 | 18.87 | 226,575 | -0.23(-1.20%) |
Jun 04, 2024 | 19.51 | 19.55 | 19.05 | 19.10 | 103,507 | -0.51(-2.60%) |