Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 18.35 | 18.49 | 18.14 | 18.29 | 1,237,628 | +0.02(+0.11%) |
Aug 20, 2024 | 18.60 | 18.67 | 18.23 | 18.27 | 1,585,452 | -0.36(-1.93%) |
Aug 19, 2024 | 18.50 | 18.65 | 18.48 | 18.63 | 948,551 | +0.23(+1.25%) |
Aug 16, 2024 | 18.54 | 18.70 | 18.39 | 18.40 | 887,120 | -0.20(-1.08%) |
Aug 15, 2024 | 18.49 | 18.77 | 18.41 | 18.60 | 1,387,485 | +0.33(+1.81%) |
Aug 14, 2024 | 18.08 | 18.30 | 18.00 | 18.27 | 947,892 | +0.35(+1.95%) |
Aug 13, 2024 | 18.12 | 18.27 | 17.83 | 17.92 | 1,692,560 | -0.66(-3.55%) |
Aug 12, 2024 | 18.79 | 18.93 | 18.56 | 18.58 | 1,773,107 | -0.07(-0.38%) |
Aug 09, 2024 | 18.70 | 18.80 | 18.45 | 18.65 | 1,473,892 | +0.21(+1.14%) |
Aug 08, 2024 | 18.42 | 18.52 | 18.25 | 18.44 | 1,221,937 | +0.33(+1.82%) |
Aug 07, 2024 | 18.80 | 18.93 | 18.10 | 18.11 | 1,779,465 | -0.33(-1.79%) |
Aug 06, 2024 | 18.17 | 18.56 | 17.97 | 18.44 | 1,995,497 | +0.73(+4.12%) |
Aug 05, 2024 | 17.25 | 18.06 | 16.95 | 17.71 | 3,911,253 | -1.10(-5.85%) |
Aug 02, 2024 | 20.72 | 20.72 | 18.06 | 18.81 | 7,428,987 | -2.50(-11.73%) |
Aug 01, 2024 | 21.67 | 21.77 | 21.30 | 21.31 | 843,173 | -0.25(-1.16%) |
Jul 31, 2024 | 21.75 | 21.78 | 21.54 | 21.56 | 850,565 | -0.11(-0.51%) |
Jul 30, 2024 | 21.43 | 21.69 | 21.37 | 21.67 | 1,107,210 | +0.36(+1.69%) |
Jul 29, 2024 | 21.46 | 21.53 | 21.27 | 21.31 | 688,635 | -0.12(-0.56%) |
Jul 26, 2024 | 21.25 | 21.45 | 21.21 | 21.43 | 652,829 | +0.30(+1.42%) |
Jul 25, 2024 | 21.05 | 21.30 | 20.91 | 21.13 | 747,921 | +0.14(+0.67%) |
Jul 24, 2024 | 21.20 | 21.27 | 20.90 | 20.99 | 938,189 | -0.31(-1.46%) |
Jul 23, 2024 | 21.46 | 21.57 | 21.27 | 21.30 | 895,563 | -0.16(-0.75%) |
Jul 22, 2024 | 21.34 | 21.53 | 21.25 | 21.46 | 930,718 | +0.28(+1.32%) |
Jul 19, 2024 | 21.23 | 21.33 | 21.07 | 21.18 | 651,948 | -0.01(-0.05%) |
Jul 18, 2024 | 21.38 | 21.49 | 21.07 | 21.19 | 830,897 | -0.13(-0.61%) |
Jul 17, 2024 | 21.40 | 21.61 | 21.32 | 21.32 | 732,919 | -0.11(-0.51%) |
Jul 16, 2024 | 21.40 | 21.55 | 21.36 | 21.43 | 762,134 | +0.05(+0.23%) |
Jul 15, 2024 | 21.29 | 21.43 | 21.18 | 21.38 | 765,974 | +0.16(+0.75%) |
Jul 12, 2024 | 21.20 | 21.35 | 21.15 | 21.22 | 750,545 | +0.11(+0.52%) |
Jul 11, 2024 | 21.13 | 21.14 | 20.97 | 21.11 | 651,037 | +0.05(+0.24%) |
Jul 10, 2024 | 20.60 | 21.07 | 20.56 | 21.06 | 983,838 | +0.56(+2.73%) |
Jul 09, 2024 | 20.90 | 20.91 | 20.41 | 20.50 | 1,466,607 | -0.45(-2.15%) |
Jul 08, 2024 | 21.20 | 21.20 | 20.88 | 20.95 | 1,329,198 | -0.27(-1.27%) |
Jul 05, 2024 | 21.24 | 21.38 | 21.17 | 21.22 | 1,012,624 | +0.04(+0.19%) |
Jul 03, 2024 | 20.90 | 21.19 | 20.90 | 21.18 | 694,793 | +0.29(+1.39%) |
Jul 02, 2024 | 20.58 | 20.93 | 20.51 | 20.89 | 892,480 | +0.32(+1.56%) |
Jul 01, 2024 | 20.54 | 20.68 | 20.44 | 20.57 | 852,062 | +0.12(+0.59%) |
Jun 28, 2024 | 20.42 | 20.57 | 20.34 | 20.45 | 851,501 | +0.17(+0.84%) |
Jun 27, 2024 | 20.24 | 20.40 | 20.19 | 20.28 | 922,052 | +0.13(+0.65%) |
Jun 26, 2024 | 20.04 | 20.22 | 20.01 | 20.15 | 675,554 | +0.11(+0.55%) |
Jun 25, 2024 | 20.20 | 20.28 | 20.02 | 20.04 | 882,243 | -0.15(-0.74%) |
Jun 24, 2024 | 19.88 | 20.21 | 19.84 | 20.19 | 1,206,188 | +0.37(+1.87%) |
Jun 21, 2024 | 19.84 | 19.85 | 19.71 | 19.82 | 818,090 | +0.02(+0.10%) |
Jun 20, 2024 | 19.60 | 19.86 | 19.60 | 19.80 | 767,693 | +0.23(+1.18%) |
Jun 18, 2024 | 19.60 | 19.64 | 19.54 | 19.57 | 452,294 | -0.01(-0.05%) |
Jun 17, 2024 | 19.46 | 19.61 | 19.35 | 19.58 | 664,997 | +0.01(+0.05%) |
Jun 14, 2024 | 19.58 | 19.67 | 19.47 | 19.57 | 604,419 | -0.03(-0.15%) |
Jun 13, 2024 | 19.88 | 19.91 | 19.59 | 19.60 | 766,119 | -0.26(-1.31%) |
Jun 12, 2024 | 19.89 | 19.98 | 19.80 | 19.86 | 810,877 | +0.12(+0.61%) |
Jun 11, 2024 | 19.80 | 19.83 | 19.73 | 19.74 | 423,770 | -0.12(-0.60%) |
Jun 10, 2024 | 19.73 | 19.93 | 19.70 | 19.86 | 635,926 | +0.07(+0.35%) |
Jun 07, 2024 | 19.73 | 19.90 | 19.68 | 19.79 | 653,725 | +0.02(+0.10%) |
Jun 06, 2024 | 19.79 | 19.85 | 19.70 | 19.77 | 545,786 | -0.02(-0.10%) |
Jun 05, 2024 | 19.70 | 19.80 | 19.50 | 19.79 | 750,172 | +0.11(+0.56%) |
Jun 04, 2024 | 19.80 | 19.87 | 19.65 | 19.68 | 640,295 | -0.17(-0.86%) |