Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 19.49 | 20.16 | 19.10 | 19.91 | 137,807 | +0.58(+3.00%) |
Aug 21, 2024 | 19.26 | 19.38 | 18.88 | 19.33 | 142,961 | +0.29(+1.52%) |
Aug 20, 2024 | 19.05 | 19.08 | 18.42 | 19.04 | 158,420 | +0.03(+0.16%) |
Aug 19, 2024 | 19.05 | 19.10 | 18.73 | 19.01 | 136,519 | -0.06(-0.31%) |
Aug 16, 2024 | 19.15 | 19.61 | 18.91 | 19.07 | 121,085 | -0.18(-0.94%) |
Aug 15, 2024 | 19.20 | 19.36 | 18.79 | 19.25 | 237,993 | +0.72(+3.89%) |
Aug 14, 2024 | 19.02 | 19.15 | 18.50 | 18.53 | 93,475 | -0.49(-2.58%) |
Aug 13, 2024 | 18.98 | 19.15 | 18.62 | 19.02 | 171,309 | +0.21(+1.12%) |
Aug 12, 2024 | 19.12 | 19.34 | 18.25 | 18.81 | 171,415 | -0.16(-0.84%) |
Aug 09, 2024 | 19.14 | 19.50 | 18.70 | 18.97 | 132,356 | -0.05(-0.26%) |
Aug 08, 2024 | 18.69 | 19.27 | 18.61 | 19.02 | 184,850 | +0.65(+3.54%) |
Aug 07, 2024 | 18.79 | 19.15 | 18.21 | 18.37 | 281,892 | -0.04(-0.22%) |
Aug 06, 2024 | 18.51 | 18.69 | 18.00 | 18.41 | 376,196 | +0.11(+0.60%) |
Aug 05, 2024 | 18.78 | 19.38 | 18.15 | 18.30 | 341,309 | -1.84(-9.14%) |
Aug 02, 2024 | 20.30 | 21.86 | 18.75 | 20.14 | 570,117 | -1.68(-7.70%) |
Aug 01, 2024 | 23.04 | 23.36 | 21.50 | 21.82 | 299,604 | -1.21(-5.25%) |
Jul 31, 2024 | 22.44 | 23.65 | 22.32 | 23.03 | 200,592 | +0.80(+3.60%) |
Jul 30, 2024 | 22.30 | 22.59 | 22.07 | 22.23 | 77,373 | -0.09(-0.40%) |
Jul 29, 2024 | 22.59 | 22.64 | 22.10 | 22.32 | 117,090 | -0.16(-0.71%) |
Jul 26, 2024 | 22.68 | 22.68 | 22.17 | 22.48 | 208,967 | +0.26(+1.17%) |
Jul 25, 2024 | 22.51 | 23.11 | 21.94 | 22.22 | 182,490 | -0.13(-0.58%) |
Jul 24, 2024 | 22.69 | 23.51 | 22.02 | 22.35 | 187,300 | -1.04(-4.45%) |
Jul 23, 2024 | 22.10 | 23.74 | 22.10 | 23.39 | 284,599 | +1.13(+5.08%) |
Jul 22, 2024 | 21.28 | 22.37 | 21.15 | 22.26 | 135,832 | +1.01(+4.75%) |
Jul 19, 2024 | 21.22 | 21.44 | 20.91 | 21.25 | 133,190 | +0.11(+0.52%) |
Jul 18, 2024 | 22.19 | 22.66 | 21.07 | 21.14 | 168,176 | -1.24(-5.54%) |
Jul 17, 2024 | 22.26 | 22.88 | 22.25 | 22.38 | 140,093 | -0.28(-1.24%) |
Jul 16, 2024 | 21.60 | 22.72 | 21.53 | 22.66 | 187,615 | +1.33(+6.24%) |
Jul 15, 2024 | 21.00 | 21.55 | 21.00 | 21.33 | 176,314 | +0.49(+2.35%) |
Jul 12, 2024 | 21.66 | 21.66 | 20.74 | 20.84 | 121,647 | -0.46(-2.16%) |
Jul 11, 2024 | 20.67 | 21.36 | 20.67 | 21.30 | 136,733 | +0.88(+4.31%) |
Jul 10, 2024 | 20.48 | 20.48 | 20.01 | 20.42 | 60,997 | +0.09(+0.44%) |
Jul 09, 2024 | 20.41 | 20.45 | 20.09 | 20.33 | 70,922 | -0.07(-0.34%) |
Jul 08, 2024 | 19.87 | 20.41 | 19.73 | 20.40 | 147,062 | +0.78(+3.98%) |
Jul 05, 2024 | 20.30 | 20.30 | 19.54 | 19.62 | 101,058 | -0.78(-3.82%) |
Jul 03, 2024 | 20.37 | 20.57 | 20.18 | 20.40 | 71,671 | +0.05(+0.25%) |
Jul 02, 2024 | 19.72 | 20.99 | 19.72 | 20.35 | 165,828 | +0.66(+3.35%) |
Jul 01, 2024 | 19.93 | 20.20 | 19.45 | 19.69 | 112,581 | -0.34(-1.70%) |
Jun 28, 2024 | 20.17 | 20.31 | 19.64 | 20.03 | 659,740 | +0.02(+0.10%) |
Jun 27, 2024 | 20.01 | 20.30 | 19.72 | 20.01 | 130,838 | +0.13(+0.65%) |
Jun 26, 2024 | 19.34 | 19.94 | 19.29 | 19.88 | 115,559 | +0.44(+2.26%) |
Jun 25, 2024 | 19.91 | 19.91 | 19.20 | 19.44 | 115,840 | -0.56(-2.80%) |
Jun 24, 2024 | 19.63 | 20.09 | 19.47 | 20.00 | 140,288 | +0.47(+2.41%) |
Jun 21, 2024 | 19.21 | 19.65 | 18.69 | 19.53 | 603,520 | +0.50(+2.63%) |
Jun 20, 2024 | 18.54 | 19.08 | 18.03 | 19.03 | 232,907 | +0.44(+2.37%) |
Jun 18, 2024 | 18.62 | 19.26 | 18.50 | 18.59 | 289,402 | +0.37(+2.03%) |
Jun 17, 2024 | 18.30 | 18.42 | 17.91 | 18.22 | 186,606 | -0.20(-1.09%) |
Jun 14, 2024 | 18.47 | 18.49 | 17.72 | 18.42 | 1,375,591 | -0.36(-1.92%) |
Jun 13, 2024 | 18.77 | 19.07 | 18.36 | 18.78 | 104,318 | -0.02(-0.11%) |
Jun 12, 2024 | 18.91 | 19.28 | 18.58 | 18.80 | 102,357 | +0.44(+2.40%) |
Jun 11, 2024 | 18.48 | 18.50 | 18.11 | 18.36 | 72,705 | -0.27(-1.45%) |
Jun 10, 2024 | 18.57 | 18.91 | 18.42 | 18.63 | 83,322 | -0.08(-0.43%) |
Jun 07, 2024 | 19.11 | 19.27 | 18.57 | 18.71 | 139,659 | -0.64(-3.31%) |
Jun 06, 2024 | 20.08 | 20.19 | 19.26 | 19.35 | 84,455 | -0.85(-4.21%) |
Jun 05, 2024 | 20.19 | 20.24 | 19.80 | 20.20 | 102,732 | +0.24(+1.20%) |
Jun 04, 2024 | 20.01 | 20.07 | 19.68 | 19.96 | 115,320 | -0.23(-1.14%) |