Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 19.91 | 20.07 | 19.84 | 20.03 | 82,008 | +0.16(+0.81%) |
Aug 20, 2024 | 19.98 | 20.07 | 19.77 | 19.87 | 104,021 | -0.13(-0.65%) |
Aug 19, 2024 | 19.73 | 20.00 | 19.58 | 20.00 | 46,165 | +0.29(+1.47%) |
Aug 16, 2024 | 19.49 | 19.71 | 19.49 | 19.71 | 1,039,794 | +0.15(+0.77%) |
Aug 15, 2024 | 19.36 | 19.61 | 19.36 | 19.56 | 100,667 | +0.56(+2.95%) |
Aug 14, 2024 | 19.12 | 19.14 | 18.85 | 19.00 | 60,540 | +0.01(+0.05%) |
Aug 13, 2024 | 18.60 | 19.01 | 18.60 | 18.99 | 74,444 | +0.63(+3.43%) |
Aug 12, 2024 | 18.52 | 18.53 | 18.30 | 18.36 | 55,343 | -0.06(-0.33%) |
Aug 09, 2024 | 18.28 | 18.53 | 18.23 | 18.42 | 936,685 | +0.05(+0.27%) |
Aug 08, 2024 | 17.95 | 18.38 | 17.76 | 18.37 | 79,044 | +0.75(+4.26%) |
Aug 07, 2024 | 18.27 | 18.40 | 17.58 | 17.62 | 76,969 | -0.15(-0.84%) |
Aug 06, 2024 | 17.72 | 18.06 | 17.55 | 17.77 | 88,306 | +0.14(+0.79%) |
Aug 05, 2024 | 16.87 | 17.91 | 16.81 | 17.63 | 641,331 | -0.57(-3.13%) |
Aug 02, 2024 | 18.41 | 18.41 | 17.98 | 18.20 | 104,442 | -0.80(-4.21%) |
Aug 01, 2024 | 19.86 | 19.89 | 18.87 | 19.00 | 63,485 | -1.03(-5.14%) |
Jul 31, 2024 | 19.83 | 20.16 | 19.80 | 20.03 | 34,173 | +0.75(+3.89%) |
Jul 30, 2024 | 19.75 | 19.75 | 19.12 | 19.28 | 62,773 | -0.45(-2.28%) |
Jul 29, 2024 | 19.94 | 20.02 | 19.70 | 19.73 | 46,215 | -0.15(-0.75%) |
Jul 26, 2024 | 20.01 | 20.01 | 19.74 | 19.88 | 62,326 | +0.21(+1.07%) |
Jul 25, 2024 | 19.77 | 20.12 | 19.36 | 19.67 | 131,688 | -0.19(-0.96%) |
Jul 24, 2024 | 20.47 | 20.48 | 19.84 | 19.86 | 169,728 | -0.93(-4.45%) |
Jul 23, 2024 | 20.66 | 20.93 | 20.66 | 20.79 | 119,727 | +0.07(+0.36%) |
Jul 22, 2024 | 20.60 | 20.75 | 20.47 | 20.71 | 1,270,066 | +0.31(+1.52%) |
Jul 19, 2024 | 20.60 | 20.64 | 20.36 | 20.40 | 81,363 | -0.23(-1.11%) |
Jul 18, 2024 | 21.10 | 21.15 | 20.44 | 20.63 | 190,571 | -0.27(-1.29%) |
Jul 17, 2024 | 21.36 | 21.39 | 20.90 | 20.90 | 174,338 | -0.98(-4.48%) |
Jul 16, 2024 | 21.84 | 21.90 | 21.64 | 21.88 | 48,232 | +0.13(+0.60%) |
Jul 15, 2024 | 21.78 | 21.94 | 21.64 | 21.75 | 202,040 | +0.10(+0.46%) |
Jul 12, 2024 | 21.52 | 21.84 | 21.43 | 21.65 | 107,000 | +0.15(+0.70%) |
Jul 11, 2024 | 21.91 | 21.92 | 21.40 | 21.50 | 154,589 | -0.30(-1.38%) |
Jul 10, 2024 | 21.66 | 21.80 | 21.52 | 21.80 | 101,028 | +0.29(+1.35%) |
Jul 09, 2024 | 21.80 | 21.81 | 21.44 | 21.51 | 66,533 | -0.21(-0.97%) |
Jul 08, 2024 | 21.67 | 21.74 | 21.61 | 21.72 | 112,659 | +0.11(+0.51%) |
Jul 05, 2024 | 21.39 | 21.61 | 21.35 | 21.61 | 51,740 | +0.28(+1.31%) |
Jul 03, 2024 | 21.17 | 21.35 | 21.17 | 21.33 | 28,230 | +0.14(+0.66%) |
Jul 02, 2024 | 20.87 | 21.19 | 20.87 | 21.19 | 31,602 | +0.24(+1.15%) |
Jul 01, 2024 | 20.91 | 20.95 | 20.70 | 20.95 | 54,096 | +0.06(+0.28%) |
Jun 28, 2024 | 20.90 | 21.14 | 20.87 | 20.89 | 66,373 | +0.06(+0.30%) |
Jun 27, 2024 | 20.63 | 20.87 | 20.59 | 20.83 | 54,680 | +0.12(+0.58%) |
Jun 26, 2024 | 20.52 | 20.71 | 20.52 | 20.71 | 60,915 | +0.18(+0.88%) |
Jun 25, 2024 | 20.42 | 20.56 | 20.32 | 20.53 | 125,647 | +0.15(+0.74%) |
Jun 24, 2024 | 20.54 | 20.57 | 20.34 | 20.38 | 1,219,818 | -0.25(-1.21%) |
Jun 21, 2024 | 20.67 | 20.67 | 20.41 | 20.63 | 88,735 | -0.11(-0.53%) |
Jun 20, 2024 | 21.16 | 21.16 | 20.60 | 20.74 | 170,626 | -0.31(-1.47%) |
Jun 18, 2024 | 21.02 | 21.08 | 20.94 | 21.05 | 96,862 | +0.12(+0.57%) |
Jun 17, 2024 | 20.77 | 20.97 | 20.60 | 20.93 | 121,016 | +0.26(+1.26%) |
Jun 14, 2024 | 20.65 | 20.71 | 20.56 | 20.67 | 92,347 | -0.01(-0.05%) |
Jun 13, 2024 | 20.88 | 20.94 | 20.61 | 20.68 | 67,956 | -0.07(-0.34%) |
Jun 12, 2024 | 20.64 | 20.88 | 20.64 | 20.75 | 80,890 | +0.48(+2.37%) |
Jun 11, 2024 | 20.19 | 20.32 | 20.07 | 20.27 | 136,623 | +0.01(+0.05%) |
Jun 10, 2024 | 20.00 | 20.30 | 20.00 | 20.26 | 77,158 | +0.21(+1.05%) |
Jun 07, 2024 | 20.13 | 20.21 | 20.00 | 20.05 | 78,050 | -0.16(-0.79%) |
Jun 06, 2024 | 20.19 | 20.24 | 20.10 | 20.21 | 85,198 | +0.02(+0.10%) |
Jun 05, 2024 | 19.81 | 20.20 | 19.80 | 20.19 | 132,061 | +0.64(+3.27%) |
Jun 04, 2024 | 19.58 | 19.64 | 19.48 | 19.55 | 78,340 | -0.12(-0.61%) |