Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 20.63 | 20.63 | 20.18 | 20.30 | 47,995 | -0.29(-1.41%) |
Sep 04, 2024 | 20.35 | 20.59 | 20.24 | 20.59 | 40,560 | +0.22(+1.08%) |
Sep 03, 2024 | 19.92 | 20.46 | 19.92 | 20.37 | 65,614 | +0.31(+1.53%) |
Aug 30, 2024 | 19.80 | 20.06 | 19.76 | 20.06 | 20,521 | +0.28(+1.43%) |
Aug 29, 2024 | 20.01 | 20.01 | 19.71 | 19.78 | 16,804 | -0.19(-0.97%) |
Aug 28, 2024 | 20.14 | 20.17 | 19.82 | 19.97 | 6,727 | -0.16(-0.78%) |
Aug 27, 2024 | 20.03 | 20.19 | 20.03 | 20.13 | 8,653 | +0.12(+0.60%) |
Aug 26, 2024 | 19.72 | 20.10 | 19.72 | 20.01 | 13,713 | +0.25(+1.29%) |
Aug 23, 2024 | 19.69 | 19.76 | 19.55 | 19.76 | 17,297 | +0.07(+0.33%) |
Aug 22, 2024 | 19.77 | 19.77 | 19.55 | 19.69 | 18,768 | -0.02(-0.11%) |
Aug 21, 2024 | 19.76 | 19.97 | 19.66 | 19.71 | 22,394 | +0.27(+1.38%) |
Aug 20, 2024 | 19.37 | 19.44 | 19.35 | 19.44 | 2,206 | +0.20(+1.02%) |
Aug 19, 2024 | 19.32 | 19.32 | 19.24 | 19.25 | 32,300 | +0.11(+0.57%) |
Aug 16, 2024 | 19.13 | 19.15 | 19.13 | 19.14 | 575 | +0.11(+0.59%) |
Aug 15, 2024 | 19.25 | 19.27 | 18.98 | 19.03 | 12,989 | +0.33(+1.78%) |
Aug 14, 2024 | 18.41 | 18.78 | 18.41 | 18.69 | 9,965 | +0.22(+1.19%) |
Aug 13, 2024 | 18.34 | 18.47 | 18.16 | 18.47 | 13,467 | +0.18(+0.97%) |
Aug 12, 2024 | 18.37 | 18.51 | 18.30 | 18.30 | 153,283 | -0.22(-1.18%) |
Aug 09, 2024 | 18.29 | 18.55 | 18.29 | 18.51 | 1,721 | +0.05(+0.30%) |
Aug 08, 2024 | 18.12 | 18.46 | 18.08 | 18.46 | 6,799 | +0.29(+1.61%) |
Aug 07, 2024 | 18.17 | 18.66 | 18.17 | 18.17 | 10,714 | -0.03(-0.17%) |
Aug 06, 2024 | 18.30 | 18.53 | 18.20 | 18.20 | 8,577 | +0.33(+1.84%) |
Aug 05, 2024 | 18.33 | 18.59 | 17.79 | 17.87 | 14,117 | -0.74(-4.00%) |
Aug 02, 2024 | 18.58 | 18.82 | 18.18 | 18.61 | 155,486 | +0.26(+1.44%) |
Aug 01, 2024 | 18.02 | 18.35 | 17.93 | 18.35 | 8,741 | +0.37(+2.08%) |
Jul 31, 2024 | 17.92 | 18.08 | 17.91 | 17.98 | 6,091 | -0.10(-0.54%) |
Jul 30, 2024 | 17.93 | 18.10 | 17.74 | 18.07 | 6,561 | -0.24(-1.28%) |
Jul 29, 2024 | 18.22 | 18.36 | 18.04 | 18.31 | 14,723 | -0.02(-0.11%) |
Jul 26, 2024 | 18.08 | 18.33 | 18.07 | 18.33 | 152,028 | +0.33(+1.83%) |
Jul 25, 2024 | 18.16 | 18.40 | 17.98 | 18.00 | 154,169 | +0.00(+0.02%) |
Jul 24, 2024 | 17.99 | 18.01 | 17.76 | 18.00 | 3,046 | -0.00(-0.02%) |
Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 223 | -0.16(-0.88%) |
Jul 22, 2024 | 18.07 | 18.16 | 18.00 | 18.16 | 533 | +0.01(+0.06%) |
Jul 19, 2024 | 18.42 | 18.42 | 18.08 | 18.15 | 2,169 | -0.15(-0.80%) |
Jul 18, 2024 | 18.42 | 18.47 | 18.29 | 18.29 | 5,880 | -0.17(-0.90%) |
Jul 17, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 457 | +0.47(+2.62%) |
Jul 16, 2024 | 17.78 | 17.99 | 17.76 | 17.99 | 149,332 | +0.33(+1.89%) |
Jul 15, 2024 | 17.84 | 17.85 | 17.66 | 17.66 | 1,553 | -0.20(-1.15%) |
Jul 12, 2024 | 18.00 | 18.00 | 17.86 | 17.86 | 500 | +0.13(+0.72%) |
Jul 11, 2024 | 17.83 | 17.84 | 17.70 | 17.73 | 1,098 | -0.08(-0.46%) |
Jul 10, 2024 | 17.71 | 17.82 | 17.71 | 17.82 | 1,943 | +0.10(+0.57%) |
Jul 09, 2024 | 17.81 | 17.81 | 17.71 | 17.71 | 859 | -0.07(-0.37%) |
Jul 08, 2024 | 17.86 | 17.89 | 17.72 | 17.78 | 2,795 | -0.08(-0.45%) |
Jul 05, 2024 | 17.44 | 17.86 | 17.44 | 17.86 | 2,177 | +0.40(+2.30%) |
Jul 03, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 955 | -0.03(-0.17%) |
Jul 02, 2024 | 17.21 | 17.49 | 17.21 | 17.49 | 1,225 | +0.17(+0.97%) |