Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 18.92 | 19.04 | 18.45 | 18.63 | 1,760,154 | -0.81(-4.17%) |
Aug 30, 2024 | 19.51 | 19.59 | 19.15 | 19.44 | 937,479 | +0.10(+0.52%) |
Aug 29, 2024 | 19.15 | 19.60 | 18.90 | 19.34 | 1,026,317 | +0.35(+1.84%) |
Aug 28, 2024 | 19.20 | 19.25 | 18.74 | 18.99 | 1,313,177 | -0.38(-1.96%) |
Aug 27, 2024 | 19.39 | 19.50 | 19.12 | 19.37 | 688,991 | -0.14(-0.72%) |
Aug 26, 2024 | 19.58 | 19.95 | 19.45 | 19.51 | 888,188 | +0.21(+1.09%) |
Aug 23, 2024 | 18.57 | 19.37 | 18.56 | 19.30 | 951,716 | +0.94(+5.12%) |
Aug 22, 2024 | 18.75 | 18.86 | 18.36 | 18.36 | 910,007 | -0.34(-1.82%) |
Aug 21, 2024 | 18.47 | 18.72 | 18.22 | 18.70 | 790,451 | +0.49(+2.69%) |
Aug 20, 2024 | 18.44 | 18.59 | 18.14 | 18.21 | 1,030,175 | -0.33(-1.78%) |
Aug 19, 2024 | 18.71 | 18.78 | 18.51 | 18.54 | 786,566 | -0.11(-0.59%) |
Aug 16, 2024 | 18.59 | 18.77 | 18.40 | 18.65 | 1,050,589 | -0.08(-0.43%) |
Aug 15, 2024 | 18.24 | 18.91 | 18.16 | 18.73 | 1,078,940 | +0.72(+4.00%) |
Aug 14, 2024 | 18.06 | 18.42 | 17.93 | 18.01 | 1,285,270 | +0.08(+0.44%) |
Aug 13, 2024 | 17.73 | 18.07 | 17.57 | 17.93 | 1,143,981 | +0.31(+1.74%) |
Aug 12, 2024 | 17.76 | 17.82 | 17.43 | 17.63 | 1,296,124 | -0.25(-1.38%) |
Aug 09, 2024 | 17.90 | 18.51 | 17.72 | 17.87 | 1,891,898 | -0.14(-0.77%) |
Aug 08, 2024 | 17.78 | 18.06 | 17.59 | 18.01 | 2,212,203 | +0.42(+2.41%) |
Aug 07, 2024 | 18.91 | 19.04 | 17.53 | 17.59 | 2,462,076 | -0.88(-4.75%) |
Aug 06, 2024 | 18.49 | 19.06 | 18.27 | 18.46 | 2,537,071 | -0.03(-0.16%) |
Aug 05, 2024 | 19.16 | 19.48 | 18.21 | 18.49 | 3,179,856 | -1.77(-8.71%) |
Aug 02, 2024 | 19.82 | 20.80 | 18.51 | 20.26 | 5,399,072 | -2.73(-11.88%) |
Aug 01, 2024 | 23.94 | 24.13 | 22.75 | 22.99 | 1,565,011 | -0.85(-3.56%) |
Jul 31, 2024 | 23.67 | 24.11 | 23.48 | 23.84 | 1,327,890 | +0.41(+1.77%) |
Jul 30, 2024 | 23.57 | 23.95 | 23.13 | 23.42 | 838,632 | -0.11(-0.46%) |
Jul 29, 2024 | 24.10 | 24.15 | 23.44 | 23.53 | 773,026 | -0.45(-1.89%) |
Jul 26, 2024 | 24.07 | 24.16 | 23.16 | 23.99 | 1,128,341 | +0.42(+1.80%) |
Jul 25, 2024 | 23.03 | 23.60 | 22.79 | 23.56 | 1,265,327 | +0.39(+1.70%) |
Jul 24, 2024 | 23.77 | 24.04 | 23.13 | 23.17 | 687,845 | -0.67(-2.81%) |
Jul 23, 2024 | 23.39 | 24.10 | 23.28 | 23.84 | 1,086,194 | +0.17(+0.71%) |
Jul 22, 2024 | 23.37 | 23.84 | 22.81 | 23.67 | 1,183,193 | +0.51(+2.21%) |
Jul 19, 2024 | 23.67 | 23.67 | 22.92 | 23.16 | 761,903 | -0.64(-2.69%) |
Jul 18, 2024 | 24.07 | 24.30 | 23.47 | 23.80 | 903,406 | -0.43(-1.79%) |
Jul 17, 2024 | 24.58 | 25.03 | 24.22 | 24.23 | 1,121,789 | -0.41(-1.68%) |
Jul 16, 2024 | 24.62 | 25.19 | 24.62 | 24.65 | 833,079 | +0.06(+0.24%) |
Jul 15, 2024 | 23.98 | 24.91 | 23.96 | 24.59 | 1,260,921 | +0.41(+1.71%) |
Jul 12, 2024 | 24.22 | 24.70 | 24.01 | 24.17 | 1,078,349 | +0.25(+1.03%) |
Jul 11, 2024 | 23.36 | 24.12 | 23.32 | 23.93 | 1,214,833 | +1.08(+4.70%) |
Jul 10, 2024 | 22.33 | 22.90 | 22.20 | 22.85 | 1,111,503 | +0.71(+3.21%) |
Jul 09, 2024 | 23.14 | 23.17 | 21.98 | 22.14 | 1,591,908 | +0.13(+0.58%) |
Jul 08, 2024 | 22.01 | 22.26 | 21.80 | 22.01 | 716,709 | +0.21(+0.95%) |
Jul 05, 2024 | 22.18 | 22.35 | 21.64 | 21.81 | 1,724,285 | -0.57(-2.56%) |
Jul 03, 2024 | 22.41 | 22.81 | 22.30 | 22.38 | 427,333 | +0.13(+0.58%) |
Jul 02, 2024 | 22.39 | 22.65 | 22.15 | 22.25 | 692,981 | -0.06(-0.27%) |