Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 21.30 | 21.44 | 21.16 | 21.38 | 1,037,632 | +0.19(+0.90%) |
Aug 29, 2024 | 21.41 | 21.42 | 21.07 | 21.19 | 801,322 | -0.08(-0.38%) |
Aug 28, 2024 | 20.95 | 21.32 | 20.95 | 21.27 | 1,008,143 | +0.28(+1.32%) |
Aug 27, 2024 | 20.95 | 21.10 | 20.80 | 20.99 | 1,037,563 | -0.03(-0.14%) |
Aug 26, 2024 | 21.42 | 21.59 | 21.00 | 21.02 | 921,609 | -0.28(-1.30%) |
Aug 23, 2024 | 20.61 | 21.56 | 20.54 | 21.30 | 889,256 | +0.84(+4.12%) |
Aug 22, 2024 | 20.35 | 20.59 | 20.33 | 20.46 | 588,809 | +0.13(+0.63%) |
Aug 21, 2024 | 20.40 | 20.40 | 20.11 | 20.33 | 556,868 | +0.01(+0.05%) |
Aug 20, 2024 | 20.55 | 20.55 | 20.19 | 20.32 | 601,673 | -0.31(-1.49%) |
Aug 19, 2024 | 20.46 | 20.63 | 20.37 | 20.62 | 520,461 | +0.16(+0.78%) |
Aug 16, 2024 | 19.89 | 20.59 | 19.87 | 20.47 | 1,239,452 | +0.55(+2.74%) |
Aug 15, 2024 | 20.14 | 20.31 | 19.90 | 19.92 | 845,974 | +0.27(+1.36%) |
Aug 14, 2024 | 19.97 | 19.97 | 19.54 | 19.65 | 623,614 | -0.11(-0.55%) |
Aug 13, 2024 | 19.62 | 19.80 | 19.28 | 19.76 | 896,828 | +0.33(+1.69%) |
Aug 12, 2024 | 19.71 | 19.94 | 19.33 | 19.43 | 991,282 | -0.16(-0.81%) |
Aug 09, 2024 | 19.53 | 19.70 | 19.37 | 19.59 | 705,395 | +0.10(+0.51%) |
Aug 08, 2024 | 19.69 | 19.72 | 19.36 | 19.49 | 993,571 | +0.05(+0.26%) |
Aug 07, 2024 | 19.84 | 19.94 | 19.34 | 19.44 | 702,403 | -0.17(-0.86%) |
Aug 06, 2024 | 19.49 | 19.84 | 19.29 | 19.61 | 936,080 | +0.07(+0.36%) |
Aug 05, 2024 | 19.39 | 19.71 | 18.89 | 19.54 | 1,340,490 | -0.66(-3.29%) |
Aug 02, 2024 | 20.11 | 20.54 | 19.87 | 20.21 | 1,640,998 | -0.65(-3.09%) |
Aug 01, 2024 | 21.11 | 21.23 | 20.45 | 20.85 | 1,998,233 | -0.44(-2.05%) |
Jul 31, 2024 | 21.52 | 21.76 | 21.27 | 21.29 | 1,136,510 | -0.21(-0.97%) |
Jul 30, 2024 | 21.42 | 21.58 | 21.29 | 21.50 | 952,282 | +0.12(+0.56%) |
Jul 29, 2024 | 21.71 | 21.74 | 21.35 | 21.38 | 965,635 | -0.29(-1.33%) |
Jul 26, 2024 | 21.70 | 21.95 | 21.48 | 21.67 | 1,305,897 | +0.04(+0.18%) |
Jul 25, 2024 | 21.27 | 21.90 | 21.19 | 21.63 | 1,353,485 | +0.43(+2.01%) |
Jul 24, 2024 | 21.62 | 21.86 | 21.16 | 21.20 | 1,396,777 | -0.40(-1.84%) |
Jul 23, 2024 | 21.46 | 21.82 | 20.97 | 21.60 | 1,588,751 | +0.68(+3.27%) |
Jul 22, 2024 | 20.50 | 20.93 | 20.33 | 20.91 | 1,047,676 | +0.42(+2.03%) |
Jul 19, 2024 | 20.47 | 20.91 | 20.44 | 20.50 | 989,746 | +0.03(+0.15%) |
Jul 18, 2024 | 20.55 | 21.03 | 20.30 | 20.47 | 1,076,249 | -0.27(-1.29%) |
Jul 17, 2024 | 20.22 | 21.02 | 20.22 | 20.73 | 2,177,516 | +0.29(+1.41%) |
Jul 16, 2024 | 19.49 | 20.56 | 19.49 | 20.45 | 1,439,309 | +1.07(+5.53%) |
Jul 15, 2024 | 19.10 | 19.73 | 19.06 | 19.37 | 1,758,893 | +0.53(+2.79%) |
Jul 12, 2024 | 18.91 | 19.00 | 18.78 | 18.85 | 742,096 | +0.08(+0.42%) |
Jul 11, 2024 | 18.60 | 18.88 | 18.36 | 18.77 | 1,175,871 | +0.51(+2.77%) |
Jul 10, 2024 | 17.93 | 18.27 | 17.87 | 18.26 | 698,017 | +0.34(+1.88%) |
Jul 09, 2024 | 17.84 | 18.05 | 17.68 | 17.93 | 832,360 | +0.32(+1.80%) |
Jul 08, 2024 | 17.89 | 17.98 | 17.60 | 17.61 | 611,749 | -0.15(-0.84%) |
Jul 05, 2024 | 18.12 | 18.14 | 17.70 | 17.76 | 628,320 | -0.39(-2.13%) |
Jul 03, 2024 | 18.49 | 18.49 | 18.14 | 18.14 | 347,910 | -0.33(-1.77%) |
Jul 02, 2024 | 18.10 | 18.48 | 18.10 | 18.47 | 768,719 | +0.19(+1.03%) |