Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 20.66 | 20.86 | 20.09 | 20.19 | 478,645 | -0.26(-1.27%) |
Aug 28, 2024 | 20.64 | 20.88 | 20.34 | 20.45 | 348,679 | -0.31(-1.49%) |
Aug 27, 2024 | 21.25 | 21.46 | 20.74 | 20.76 | 743,197 | -0.53(-2.49%) |
Aug 26, 2024 | 21.06 | 21.34 | 20.77 | 21.29 | 599,170 | +0.43(+2.06%) |
Aug 23, 2024 | 20.00 | 20.89 | 19.89 | 20.86 | 678,131 | +0.86(+4.30%) |
Aug 22, 2024 | 19.49 | 20.02 | 19.26 | 20.00 | 678,495 | +0.57(+2.93%) |
Aug 21, 2024 | 19.99 | 20.02 | 19.37 | 19.43 | 519,071 | -0.38(-1.92%) |
Aug 20, 2024 | 20.09 | 20.22 | 19.18 | 19.81 | 800,595 | -0.34(-1.69%) |
Aug 19, 2024 | 19.94 | 20.17 | 19.76 | 20.15 | 516,666 | +0.25(+1.26%) |
Aug 16, 2024 | 19.50 | 19.99 | 19.37 | 19.90 | 648,956 | +0.37(+1.89%) |
Aug 15, 2024 | 19.59 | 20.02 | 19.51 | 19.53 | 550,137 | +0.25(+1.30%) |
Aug 14, 2024 | 20.08 | 20.23 | 19.10 | 19.28 | 585,022 | -0.77(-3.84%) |
Aug 13, 2024 | 19.56 | 20.14 | 19.22 | 20.05 | 699,594 | +0.75(+3.89%) |
Aug 12, 2024 | 19.15 | 19.36 | 18.88 | 19.30 | 437,881 | +0.23(+1.21%) |
Aug 09, 2024 | 19.35 | 19.45 | 18.89 | 19.07 | 503,317 | -0.28(-1.45%) |
Aug 08, 2024 | 20.09 | 20.45 | 18.89 | 19.35 | 1,072,666 | +1.08(+5.91%) |
Aug 07, 2024 | 19.46 | 19.54 | 18.20 | 18.27 | 926,401 | -1.02(-5.29%) |
Aug 06, 2024 | 19.24 | 19.48 | 18.97 | 19.29 | 644,433 | +0.03(+0.16%) |
Aug 05, 2024 | 18.95 | 19.38 | 18.93 | 19.26 | 633,771 | -0.73(-3.65%) |
Aug 02, 2024 | 19.67 | 20.17 | 19.48 | 19.99 | 655,911 | -0.51(-2.49%) |
Aug 01, 2024 | 20.67 | 21.04 | 20.22 | 20.50 | 636,679 | -0.24(-1.16%) |
Jul 31, 2024 | 20.95 | 21.93 | 20.66 | 20.74 | 1,181,458 | -0.29(-1.38%) |
Jul 30, 2024 | 20.48 | 21.17 | 20.48 | 21.03 | 489,091 | +0.69(+3.39%) |
Jul 29, 2024 | 20.42 | 20.51 | 20.11 | 20.34 | 390,302 | -0.12(-0.59%) |
Jul 26, 2024 | 20.48 | 20.50 | 19.99 | 20.46 | 423,617 | +0.47(+2.35%) |
Jul 25, 2024 | 19.66 | 20.48 | 19.66 | 19.99 | 603,915 | +0.34(+1.73%) |
Jul 24, 2024 | 19.96 | 20.42 | 19.55 | 19.65 | 449,858 | -0.31(-1.55%) |
Jul 23, 2024 | 19.49 | 20.16 | 19.32 | 19.96 | 580,741 | +0.35(+1.78%) |
Jul 22, 2024 | 19.28 | 19.71 | 18.95 | 19.61 | 653,839 | +0.44(+2.30%) |
Jul 19, 2024 | 19.15 | 19.20 | 18.77 | 19.17 | 884,316 | +0.07(+0.37%) |
Jul 18, 2024 | 19.16 | 19.42 | 18.81 | 19.10 | 1,154,969 | -0.24(-1.24%) |
Jul 17, 2024 | 18.90 | 19.94 | 17.89 | 19.34 | 1,168,755 | +0.17(+0.89%) |
Jul 16, 2024 | 18.18 | 19.21 | 18.12 | 19.17 | 825,746 | +1.21(+6.74%) |
Jul 15, 2024 | 18.00 | 18.28 | 17.72 | 17.96 | 706,501 | +0.04(+0.22%) |
Jul 12, 2024 | 18.14 | 18.33 | 17.51 | 17.92 | 598,663 | +0.00(+0.00%) |
Jul 11, 2024 | 17.65 | 18.12 | 17.48 | 17.92 | 946,957 | +0.81(+4.73%) |
Jul 10, 2024 | 17.16 | 17.16 | 16.80 | 17.11 | 467,764 | +0.03(+0.18%) |
Jul 09, 2024 | 17.00 | 17.18 | 16.75 | 17.08 | 513,782 | +0.02(+0.12%) |
Jul 08, 2024 | 17.21 | 17.51 | 17.00 | 17.06 | 477,795 | -0.02(-0.12%) |
Jul 05, 2024 | 16.94 | 17.17 | 16.82 | 17.08 | 401,234 | +0.13(+0.77%) |
Jul 03, 2024 | 17.00 | 17.28 | 16.74 | 16.95 | 460,819 | -0.21(-1.22%) |
Jul 02, 2024 | 17.20 | 17.44 | 17.00 | 17.16 | 416,119 | +0.06(+0.35%) |
Jul 01, 2024 | 17.26 | 17.59 | 16.98 | 17.10 | 573,347 | -0.28(-1.61%) |
Jun 28, 2024 | 17.30 | 17.50 | 16.89 | 17.38 | 1,991,988 | +0.26(+1.52%) |
Jun 27, 2024 | 16.50 | 17.13 | 16.39 | 17.12 | 703,131 | +0.64(+3.88%) |
Jun 26, 2024 | 16.55 | 16.64 | 16.37 | 16.48 | 698,936 | -0.20(-1.20%) |
Jun 25, 2024 | 16.82 | 16.99 | 16.59 | 16.68 | 625,650 | -0.18(-1.07%) |
Jun 24, 2024 | 17.00 | 17.18 | 16.71 | 16.86 | 652,372 | -0.12(-0.71%) |
Jun 21, 2024 | 16.83 | 17.05 | 16.68 | 16.98 | 1,546,205 | +0.20(+1.19%) |
Jun 20, 2024 | 16.94 | 17.25 | 16.73 | 16.78 | 568,895 | -0.35(-2.04%) |
Jun 18, 2024 | 17.20 | 17.62 | 17.11 | 17.13 | 614,872 | -0.17(-0.98%) |
Jun 17, 2024 | 17.15 | 17.46 | 16.92 | 17.30 | 626,181 | -0.17(-0.97%) |
Jun 14, 2024 | 17.70 | 17.81 | 17.28 | 17.47 | 510,608 | -0.33(-1.85%) |
Jun 13, 2024 | 17.48 | 17.86 | 17.03 | 17.80 | 861,017 | +0.30(+1.71%) |
Jun 12, 2024 | 17.26 | 18.05 | 17.12 | 17.50 | 1,278,152 | +0.76(+4.54%) |
Jun 11, 2024 | 16.78 | 16.90 | 16.50 | 16.74 | 436,254 | -0.21(-1.24%) |
Jun 10, 2024 | 16.90 | 17.15 | 16.66 | 16.95 | 537,567 | -0.20(-1.17%) |
Jun 07, 2024 | 17.19 | 17.58 | 16.92 | 17.15 | 496,975 | -0.34(-1.94%) |
Jun 06, 2024 | 17.17 | 17.58 | 17.08 | 17.49 | 610,329 | +0.10(+0.58%) |
Jun 05, 2024 | 17.59 | 17.59 | 17.05 | 17.39 | 887,899 | -0.07(-0.40%) |
Jun 04, 2024 | 17.23 | 17.67 | 17.06 | 17.46 | 966,074 | +0.13(+0.75%) |