Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 19.83 | 19.87 | 19.41 | 19.79 | 255,431 | -0.14(-0.70%) |
Aug 15, 2024 | 19.45 | 20.07 | 19.38 | 19.93 | 367,200 | +0.84(+4.40%) |
Aug 14, 2024 | 19.02 | 19.14 | 18.76 | 19.09 | 140,752 | +0.07(+0.37%) |
Aug 13, 2024 | 18.84 | 19.15 | 18.51 | 19.02 | 165,363 | +0.13(+0.69%) |
Aug 12, 2024 | 18.59 | 19.07 | 18.59 | 18.89 | 194,888 | +0.36(+1.94%) |
Aug 09, 2024 | 18.78 | 18.92 | 18.46 | 18.53 | 195,399 | -0.01(-0.05%) |
Aug 08, 2024 | 18.32 | 18.61 | 18.18 | 18.54 | 286,180 | +0.42(+2.32%) |
Aug 07, 2024 | 19.73 | 19.73 | 17.91 | 18.12 | 384,864 | -1.22(-6.31%) |
Aug 06, 2024 | 18.12 | 19.62 | 17.96 | 19.34 | 638,120 | +1.40(+7.80%) |
Aug 05, 2024 | 18.31 | 18.74 | 17.68 | 17.94 | 327,890 | -1.07(-5.63%) |
Aug 02, 2024 | 18.25 | 19.23 | 18.18 | 19.01 | 563,927 | +0.31(+1.66%) |
Aug 01, 2024 | 19.57 | 19.63 | 18.58 | 18.70 | 418,478 | -0.80(-4.10%) |
Jul 31, 2024 | 19.36 | 19.73 | 19.19 | 19.50 | 291,738 | +0.79(+4.22%) |
Jul 30, 2024 | 18.94 | 19.17 | 18.35 | 18.71 | 265,338 | -0.35(-1.84%) |
Jul 29, 2024 | 19.23 | 19.39 | 18.78 | 19.06 | 228,180 | -0.27(-1.40%) |
Jul 26, 2024 | 19.21 | 19.50 | 19.12 | 19.33 | 178,033 | +0.35(+1.84%) |
Jul 25, 2024 | 18.82 | 19.19 | 18.45 | 18.98 | 306,579 | -0.09(-0.47%) |
Jul 24, 2024 | 19.70 | 20.28 | 19.04 | 19.07 | 312,231 | -0.56(-2.85%) |
Jul 23, 2024 | 19.13 | 19.66 | 18.77 | 19.63 | 295,904 | +0.31(+1.60%) |
Jul 22, 2024 | 19.68 | 19.68 | 19.16 | 19.32 | 269,755 | -0.29(-1.48%) |
Jul 19, 2024 | 19.40 | 19.76 | 19.33 | 19.61 | 273,619 | -0.17(-0.86%) |
Jul 18, 2024 | 20.57 | 20.57 | 19.51 | 19.78 | 455,734 | -0.89(-4.31%) |
Jul 17, 2024 | 21.30 | 21.42 | 20.50 | 20.67 | 404,860 | -0.87(-4.04%) |
Jul 16, 2024 | 21.75 | 21.79 | 21.00 | 21.54 | 266,198 | -0.48(-2.18%) |
Jul 15, 2024 | 22.72 | 22.76 | 22.02 | 22.02 | 273,413 | -0.80(-3.51%) |
Jul 12, 2024 | 22.10 | 23.06 | 22.04 | 22.82 | 400,098 | +0.87(+3.96%) |
Jul 11, 2024 | 23.22 | 23.22 | 21.71 | 21.95 | 261,766 | -0.84(-3.69%) |
Jul 10, 2024 | 22.54 | 23.05 | 22.54 | 22.79 | 153,906 | +0.41(+1.83%) |
Jul 09, 2024 | 22.49 | 22.72 | 22.33 | 22.38 | 173,160 | -0.14(-0.62%) |
Jul 08, 2024 | 22.79 | 22.85 | 22.11 | 22.52 | 240,974 | -0.43(-1.87%) |
Jul 05, 2024 | 22.99 | 23.32 | 22.92 | 22.95 | 246,819 | +0.39(+1.73%) |
Jul 03, 2024 | 22.12 | 23.03 | 22.12 | 22.56 | 203,679 | +0.82(+3.77%) |
Jul 02, 2024 | 21.41 | 21.80 | 21.20 | 21.74 | 157,326 | +0.44(+2.07%) |
Jul 01, 2024 | 21.54 | 21.65 | 21.07 | 21.30 | 166,194 | -0.08(-0.37%) |
Jun 28, 2024 | 22.00 | 22.45 | 21.26 | 21.38 | 256,906 | -0.37(-1.70%) |
Jun 27, 2024 | 21.99 | 22.22 | 21.64 | 21.75 | 206,556 | -0.17(-0.78%) |
Jun 26, 2024 | 21.43 | 21.99 | 21.32 | 21.92 | 351,246 | +0.87(+4.13%) |
Jun 25, 2024 | 21.50 | 21.55 | 20.94 | 21.05 | 222,393 | -0.57(-2.64%) |
Jun 24, 2024 | 20.52 | 21.73 | 20.52 | 21.62 | 501,728 | +1.10(+5.36%) |
Jun 21, 2024 | 20.88 | 20.95 | 20.30 | 20.52 | 197,691 | -0.51(-2.43%) |
Jun 20, 2024 | 20.64 | 21.27 | 20.64 | 21.03 | 343,808 | +0.77(+3.80%) |
Jun 18, 2024 | 20.12 | 20.48 | 20.04 | 20.26 | 228,127 | -0.01(-0.05%) |
Jun 17, 2024 | 20.06 | 20.51 | 19.70 | 20.27 | 258,645 | -0.04(-0.20%) |
Jun 14, 2024 | 20.37 | 20.70 | 20.11 | 20.31 | 191,336 | -0.32(-1.55%) |
Jun 13, 2024 | 20.74 | 21.14 | 20.51 | 20.63 | 237,484 | -0.25(-1.20%) |
Jun 12, 2024 | 20.79 | 21.17 | 20.68 | 20.88 | 359,024 | +0.63(+3.11%) |
Jun 11, 2024 | 20.32 | 20.38 | 19.93 | 20.25 | 375,050 | -0.43(-2.08%) |
Jun 10, 2024 | 19.73 | 20.90 | 19.70 | 20.68 | 604,828 | +1.06(+5.40%) |
Jun 07, 2024 | 19.45 | 19.79 | 19.25 | 19.62 | 327,917 | -0.48(-2.39%) |
Jun 06, 2024 | 19.50 | 20.25 | 19.50 | 20.10 | 296,991 | +0.56(+2.87%) |
Jun 05, 2024 | 19.05 | 19.71 | 19.05 | 19.54 | 315,715 | +0.48(+2.52%) |
Jun 04, 2024 | 20.09 | 20.18 | 18.95 | 19.06 | 509,449 | -1.51(-7.34%) |