Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 20.03 | 20.24 | 19.93 | 20.20 | 57,058 | +0.48(+2.45%) |
Aug 16, 2024 | 19.71 | 19.81 | 19.71 | 19.72 | 9,324 | -0.17(-0.87%) |
Aug 15, 2024 | 19.80 | 19.89 | 19.80 | 19.89 | 25,542 | +0.11(+0.56%) |
Aug 14, 2024 | 19.61 | 19.78 | 19.61 | 19.78 | 24,223 | +0.20(+1.01%) |
Aug 13, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 16,765 | +0.04(+0.22%) |
Aug 12, 2024 | 19.64 | 19.78 | 19.50 | 19.54 | 46,706 | +0.31(+1.61%) |
Aug 09, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 11,596 | -0.17(-0.87%) |
Aug 08, 2024 | 19.29 | 19.40 | 19.00 | 19.40 | 20,631 | -0.08(-0.41%) |
Aug 07, 2024 | 19.15 | 19.48 | 19.15 | 19.48 | 10,898 | +0.30(+1.54%) |
Aug 06, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 22,310 | +0.59(+3.20%) |
Aug 05, 2024 | 18.54 | 19.07 | 18.00 | 18.59 | 6,506 | -0.61(-3.18%) |
Aug 02, 2024 | 19.30 | 19.30 | 19.05 | 19.20 | 28,821 | -0.42(-2.14%) |
Aug 01, 2024 | 19.72 | 19.72 | 19.50 | 19.62 | 22,589 | -0.61(-3.02%) |
Jul 31, 2024 | 20.30 | 20.40 | 20.18 | 20.23 | 40,830 | -0.02(-0.10%) |
Jul 30, 2024 | 20.00 | 20.25 | 19.94 | 20.25 | 12,509 | +0.38(+1.91%) |
Jul 29, 2024 | 20.02 | 20.04 | 19.87 | 19.87 | 15,237 | -0.23(-1.14%) |
Jul 26, 2024 | 20.10 | 20.10 | 20.03 | 20.10 | 18,503 | +0.17(+0.85%) |
Jul 25, 2024 | 19.99 | 20.20 | 19.50 | 19.93 | 20,772 | +0.13(+0.66%) |
Jul 24, 2024 | 19.98 | 19.98 | 19.80 | 19.80 | 12,606 | -0.15(-0.75%) |
Jul 23, 2024 | 19.99 | 19.99 | 19.95 | 19.95 | 6,244 | -0.31(-1.53%) |
Jul 22, 2024 | 20.33 | 20.34 | 20.12 | 20.26 | 23,948 | -0.24(-1.17%) |
Jul 18, 2024 | 20.50 | 43,449 | -0.04(-0.17%) | |||
Jul 17, 2024 | 20.75 | 20.80 | 20.27 | 20.54 | 17,718 | +0.19(+0.93%) |
Jul 16, 2024 | 20.33 | 20.44 | 20.09 | 20.34 | 105,460 | -0.41(-1.95%) |
Jul 15, 2024 | 20.51 | 20.78 | 20.48 | 20.75 | 86,658 | +0.11(+0.53%) |
Jul 12, 2024 | 20.11 | 20.64 | 20.11 | 20.64 | 71,262 | +0.44(+2.18%) |
Jul 11, 2024 | 19.75 | 20.28 | 19.75 | 20.20 | 15,025 | +0.70(+3.59%) |
Jul 10, 2024 | 19.38 | 19.57 | 19.29 | 19.50 | 10,776 | +0.29(+1.51%) |
Jul 09, 2024 | 19.43 | 19.43 | 19.21 | 19.21 | 5,280 | -0.37(-1.89%) |
Jul 08, 2024 | 19.44 | 19.58 | 19.44 | 19.58 | 65,829 | -0.05(-0.23%) |
Jul 05, 2024 | 19.35 | 19.70 | 19.35 | 19.62 | 8,242 | -0.11(-0.58%) |
Jul 03, 2024 | 19.65 | 19.78 | 19.65 | 19.74 | 1,633 | +0.60(+3.13%) |
Jul 02, 2024 | 19.16 | 19.16 | 19.03 | 19.14 | 178,648 | +0.06(+0.32%) |
Jul 01, 2024 | 18.90 | 19.25 | 18.73 | 19.08 | 3,464 | +0.14(+0.74%) |
Jun 28, 2024 | 19.21 | 19.21 | 18.93 | 18.94 | 7,692 | -0.32(-1.66%) |
Jun 27, 2024 | 19.30 | 19.30 | 19.15 | 19.26 | 3,545 | +0.04(+0.21%) |
Jun 26, 2024 | 19.31 | 19.33 | 19.22 | 19.22 | 3,670 | -0.28(-1.44%) |
Jun 25, 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 3,304 | +0.10(+0.51%) |
Jun 24, 2024 | 18.80 | 19.40 | 18.80 | 19.40 | 3,891 | +0.53(+2.81%) |
Jun 21, 2024 | 19.63 | 19.63 | 18.70 | 18.87 | 336,576 | -1.03(-5.18%) |
Jun 20, 2024 | 19.93 | 19.93 | 19.80 | 19.90 | 32,736 | +0.30(+1.53%) |
Jun 18, 2024 | 19.57 | 19.60 | 19.40 | 19.60 | 26,712 | +0.36(+1.90%) |
Jun 17, 2024 | 18.93 | 19.24 | 18.93 | 19.24 | 15,212 | +0.29(+1.50%) |
Jun 14, 2024 | 18.98 | 19.04 | 18.86 | 18.95 | 17,589 | -0.24(-1.26%) |
Jun 13, 2024 | 19.15 | 19.26 | 19.15 | 19.19 | 25,527 | -0.46(-2.33%) |
Jun 12, 2024 | 19.62 | 19.72 | 19.60 | 19.65 | 9,771 | +0.15(+0.77%) |
Jun 11, 2024 | 19.15 | 19.50 | 19.15 | 19.50 | 3,862 | +0.20(+1.02%) |
Jun 10, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 8,807 | +0.35(+1.87%) |
Jun 07, 2024 | 19.12 | 19.22 | 18.95 | 18.95 | 30,751 | -0.12(-0.63%) |
Jun 06, 2024 | 19.89 | 19.89 | 19.01 | 19.07 | 206,659 | +0.17(+0.90%) |
Jun 05, 2024 | 19.15 | 19.15 | 18.90 | 18.90 | 12,289 | -0.17(-0.87%) |
Jun 04, 2024 | 18.93 | 19.07 | 18.85 | 19.07 | 29,932 | -0.43(-2.23%) |