Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 21.43 | 21.60 | 21.31 | 21.49 | 188,794 | +0.30(+1.42%) |
Aug 23, 2024 | 21.31 | 21.55 | 21.12 | 21.19 | 179,838 | +0.03(+0.14%) |
Aug 22, 2024 | 21.55 | 21.55 | 21.14 | 21.16 | 128,951 | -0.30(-1.40%) |
Aug 21, 2024 | 21.62 | 21.68 | 21.45 | 21.46 | 259,793 | -0.09(-0.42%) |
Aug 20, 2024 | 21.31 | 21.59 | 21.14 | 21.55 | 217,430 | +0.25(+1.17%) |
Aug 19, 2024 | 21.17 | 21.40 | 21.11 | 21.30 | 193,479 | +0.13(+0.61%) |
Aug 16, 2024 | 20.40 | 21.54 | 20.40 | 21.17 | 477,244 | +0.83(+4.08%) |
Aug 15, 2024 | 20.26 | 21.25 | 20.13 | 20.34 | 465,641 | +0.79(+4.04%) |
Aug 14, 2024 | 19.66 | 19.75 | 19.43 | 19.55 | 213,784 | +0.04(+0.21%) |
Aug 13, 2024 | 19.37 | 19.55 | 19.04 | 19.51 | 182,199 | +0.22(+1.14%) |
Aug 12, 2024 | 19.43 | 19.43 | 19.23 | 19.29 | 205,514 | +0.00(+0.00%) |
Aug 09, 2024 | 19.47 | 19.59 | 19.00 | 19.29 | 201,088 | -0.19(-0.98%) |
Aug 08, 2024 | 19.64 | 19.80 | 19.38 | 19.48 | 141,992 | -0.04(-0.20%) |
Aug 07, 2024 | 19.64 | 19.74 | 19.40 | 19.52 | 156,159 | +0.16(+0.83%) |
Aug 06, 2024 | 19.54 | 19.56 | 19.25 | 19.36 | 167,489 | -0.33(-1.68%) |
Aug 05, 2024 | 20.28 | 20.35 | 19.45 | 19.69 | 198,866 | -0.93(-4.51%) |
Aug 02, 2024 | 20.53 | 21.02 | 20.53 | 20.62 | 156,905 | -0.30(-1.43%) |
Aug 01, 2024 | 21.15 | 21.29 | 20.79 | 20.92 | 203,214 | -0.20(-0.95%) |
Jul 31, 2024 | 21.32 | 21.44 | 20.98 | 21.12 | 242,316 | -0.22(-1.03%) |
Jul 30, 2024 | 20.86 | 21.46 | 20.82 | 21.34 | 219,984 | +0.54(+2.57%) |
Jul 29, 2024 | 20.80 | 20.85 | 20.61 | 20.80 | 96,966 | +0.02(+0.07%) |
Jul 26, 2024 | 20.80 | 20.92 | 20.62 | 20.79 | 155,789 | +0.10(+0.48%) |
Jul 25, 2024 | 20.20 | 20.80 | 20.20 | 20.69 | 200,381 | +0.54(+2.68%) |
Jul 24, 2024 | 20.39 | 20.56 | 20.11 | 20.15 | 177,586 | -0.30(-1.47%) |
Jul 23, 2024 | 20.02 | 20.57 | 19.86 | 20.45 | 250,879 | +0.35(+1.74%) |
Jul 22, 2024 | 19.82 | 20.16 | 19.67 | 20.10 | 205,667 | +0.27(+1.36%) |
Jul 19, 2024 | 20.19 | 20.19 | 19.75 | 19.83 | 199,360 | -0.29(-1.44%) |
Jul 18, 2024 | 19.87 | 20.23 | 19.73 | 20.12 | 276,220 | +0.07(+0.35%) |
Jul 17, 2024 | 19.09 | 20.14 | 19.09 | 20.05 | 316,152 | +0.95(+4.97%) |
Jul 16, 2024 | 18.92 | 19.21 | 18.87 | 19.10 | 355,869 | +0.33(+1.76%) |
Jul 15, 2024 | 18.72 | 18.95 | 18.66 | 18.77 | 300,572 | +0.10(+0.54%) |
Jul 12, 2024 | 18.99 | 19.03 | 18.64 | 18.67 | 236,609 | -0.12(-0.64%) |
Jul 11, 2024 | 18.27 | 18.82 | 18.17 | 18.79 | 305,399 | +0.73(+4.04%) |
Jul 10, 2024 | 18.02 | 18.17 | 17.96 | 18.06 | 245,746 | +0.07(+0.39%) |
Jul 09, 2024 | 18.08 | 18.15 | 17.88 | 17.99 | 379,936 | -0.13(-0.72%) |
Jul 08, 2024 | 18.11 | 18.37 | 18.01 | 18.12 | 246,548 | +0.12(+0.67%) |
Jul 05, 2024 | 18.00 | 18.05 | 17.74 | 18.00 | 352,905 | -0.05(-0.28%) |
Jul 03, 2024 | 18.22 | 18.31 | 17.97 | 18.05 | 135,461 | -0.19(-1.04%) |
Jul 02, 2024 | 18.30 | 18.36 | 18.18 | 18.24 | 212,917 | -0.02(-0.11%) |
Jul 01, 2024 | 18.75 | 18.81 | 18.16 | 18.26 | 310,010 | -0.50(-2.67%) |
Jun 28, 2024 | 18.58 | 18.80 | 18.45 | 18.76 | 480,607 | +0.29(+1.57%) |
Jun 27, 2024 | 18.54 | 18.54 | 18.28 | 18.47 | 311,831 | -0.08(-0.43%) |
Jun 26, 2024 | 18.54 | 18.57 | 18.41 | 18.55 | 180,172 | -0.09(-0.48%) |
Jun 25, 2024 | 18.68 | 18.73 | 18.44 | 18.64 | 225,353 | -0.09(-0.48%) |
Jun 24, 2024 | 18.65 | 18.92 | 18.57 | 18.73 | 236,862 | +0.19(+1.02%) |
Jun 21, 2024 | 18.69 | 18.87 | 18.48 | 18.54 | 634,582 | -0.07(-0.38%) |
Jun 20, 2024 | 18.79 | 18.86 | 18.54 | 18.61 | 162,895 | -0.26(-1.38%) |
Jun 18, 2024 | 18.97 | 19.03 | 18.75 | 18.87 | 312,529 | -0.07(-0.37%) |
Jun 17, 2024 | 18.49 | 18.97 | 18.33 | 18.94 | 221,242 | +0.39(+2.10%) |
Jun 14, 2024 | 18.75 | 18.75 | 18.40 | 18.55 | 252,130 | -0.17(-0.89%) |
Jun 13, 2024 | 19.32 | 19.35 | 18.50 | 18.72 | 270,827 | -0.66(-3.39%) |
Jun 12, 2024 | 19.52 | 19.80 | 19.35 | 19.37 | 222,038 | -0.01(-0.05%) |
Jun 11, 2024 | 19.40 | 19.47 | 19.20 | 19.38 | 165,965 | -0.18(-0.91%) |
Jun 10, 2024 | 19.22 | 19.57 | 19.10 | 19.56 | 243,355 | +0.49(+2.59%) |
Jun 07, 2024 | 19.15 | 19.29 | 19.03 | 19.07 | 403,695 | -0.17(-0.87%) |
Jun 06, 2024 | 19.06 | 19.38 | 19.01 | 19.24 | 180,176 | +0.18(+0.93%) |
Jun 05, 2024 | 19.24 | 19.26 | 18.92 | 19.06 | 202,274 | -0.09(-0.46%) |
Jun 04, 2024 | 19.47 | 19.65 | 19.05 | 19.15 | 365,468 | -0.32(-1.63%) |