Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.16 | 21.16 | 20.37 | 20.44 | 143,469 | -0.58(-2.76%) |
Aug 29, 2024 | 21.09 | 21.16 | 20.95 | 21.02 | 17,291 | +0.02(+0.10%) |
Aug 28, 2024 | 21.10 | 21.17 | 20.97 | 21.00 | 20,832 | -0.10(-0.47%) |
Aug 27, 2024 | 21.30 | 21.31 | 20.80 | 21.10 | 75,589 | -0.20(-0.94%) |
Aug 26, 2024 | 21.18 | 21.45 | 21.14 | 21.30 | 670,461 | +0.15(+0.71%) |
Aug 23, 2024 | 21.04 | 21.37 | 21.00 | 21.15 | 464,698 | +0.17(+0.81%) |
Aug 22, 2024 | 21.17 | 21.27 | 20.95 | 20.98 | 35,876 | -0.05(-0.24%) |
Aug 21, 2024 | 21.14 | 21.24 | 21.00 | 21.03 | 37,803 | -0.07(-0.33%) |
Aug 20, 2024 | 20.99 | 21.10 | 20.91 | 21.10 | 74,478 | +0.19(+0.91%) |
Aug 19, 2024 | 20.91 | 21.04 | 20.85 | 20.91 | 32,006 | +0.00(+0.00%) |
Aug 16, 2024 | 21.26 | 21.26 | 20.66 | 20.91 | 407,137 | -0.36(-1.69%) |
Aug 15, 2024 | 20.75 | 21.79 | 20.29 | 21.27 | 164,608 | +0.53(+2.55%) |
Aug 14, 2024 | 20.68 | 20.96 | 20.48 | 20.74 | 666,994 | +0.16(+0.76%) |
Aug 13, 2024 | 19.99 | 20.66 | 19.88 | 20.59 | 52,280 | +0.74(+3.75%) |
Aug 12, 2024 | 20.09 | 20.27 | 19.77 | 19.84 | 29,361 | -0.23(-1.12%) |
Aug 09, 2024 | 20.08 | 20.29 | 20.03 | 20.07 | 32,569 | -0.05(-0.24%) |
Aug 08, 2024 | 19.88 | 20.12 | 19.63 | 20.12 | 90,073 | +0.16(+0.79%) |
Aug 07, 2024 | 19.98 | 20.47 | 19.81 | 19.96 | 200,193 | -0.24(-1.16%) |
Aug 06, 2024 | 19.59 | 20.54 | 19.12 | 20.19 | 156,209 | +0.48(+2.46%) |
Aug 05, 2024 | 19.42 | 19.87 | 18.90 | 19.71 | 261,483 | -0.78(-3.80%) |
Aug 02, 2024 | 20.11 | 20.75 | 20.11 | 20.49 | 442,687 | +0.11(+0.53%) |
Aug 01, 2024 | 20.09 | 20.96 | 20.08 | 20.38 | 522,637 | -0.19(-0.90%) |
Jul 31, 2024 | 19.11 | 21.39 | 18.71 | 20.57 | 1,186,837 | +1.44(+7.53%) |
Jul 30, 2024 | 21.06 | 21.32 | 19.12 | 19.13 | 243,132 | -2.27(-10.62%) |
Jul 29, 2024 | 24.89 | 24.89 | 20.09 | 21.40 | 336,284 | -3.52(-14.11%) |
Jul 26, 2024 | 24.73 | 24.91 | 24.73 | 24.91 | 5,215 | +0.32(+1.31%) |
Jul 25, 2024 | 24.53 | 24.83 | 24.53 | 24.59 | 7,958 | +0.06(+0.24%) |
Jul 24, 2024 | 24.91 | 24.91 | 24.50 | 24.53 | 17,308 | -0.34(-1.38%) |
Jul 23, 2024 | 24.94 | 24.94 | 24.87 | 24.87 | 4,917 | -0.05(-0.19%) |
Jul 22, 2024 | 24.96 | 24.97 | 24.88 | 24.92 | 30,854 | +0.04(+0.15%) |
Jul 19, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 29,029 | -0.03(-0.12%) |
Jul 18, 2024 | 24.90 | 24.97 | 24.87 | 24.91 | 6,466 | +0.03(+0.12%) |
Jul 17, 2024 | 24.90 | 24.95 | 24.88 | 24.88 | 5,997 | +0.00(+0.00%) |
Jul 16, 2024 | 24.94 | 24.95 | 24.87 | 24.88 | 7,251 | +0.06(+0.24%) |
Jul 15, 2024 | 24.89 | 24.94 | 24.83 | 24.83 | 9,081 | -0.09(-0.35%) |
Jul 12, 2024 | 24.92 | 24.92 | 24.86 | 24.91 | 10,287 | +0.09(+0.35%) |
Jul 11, 2024 | 24.76 | 24.88 | 24.68 | 24.83 | 17,942 | +0.19(+0.76%) |
Jul 10, 2024 | 24.63 | 24.64 | 24.50 | 24.64 | 15,649 | +0.02(+0.08%) |
Jul 09, 2024 | 24.61 | 24.63 | 24.61 | 24.62 | 14,915 | +0.05(+0.20%) |
Jul 08, 2024 | 24.66 | 24.73 | 24.53 | 24.57 | 12,349 | -0.11(-0.44%) |
Jul 05, 2024 | 24.68 | 24.68 | 24.58 | 24.68 | 8,045 | +0.00(+0.00%) |
Jul 03, 2024 | 24.64 | 24.71 | 24.49 | 24.68 | 8,512 | +0.18(+0.72%) |
Jul 02, 2024 | 24.67 | 24.67 | 24.49 | 24.50 | 15,859 | -0.12(-0.48%) |