Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 20.77 | 20.77 | 20.41 | 20.61 | 72,920 | +0.16(+0.78%) |
Aug 28, 2024 | 20.43 | 20.49 | 20.34 | 20.45 | 48,822 | +0.08(+0.39%) |
Aug 27, 2024 | 19.94 | 20.49 | 19.88 | 20.37 | 177,138 | +0.45(+2.26%) |
Aug 26, 2024 | 19.47 | 19.95 | 19.45 | 19.92 | 171,276 | +0.52(+2.68%) |
Aug 23, 2024 | 19.47 | 19.47 | 19.02 | 19.40 | 156,585 | +0.07(+0.36%) |
Aug 22, 2024 | 18.84 | 19.45 | 18.73 | 19.33 | 363,673 | +0.84(+4.54%) |
Aug 21, 2024 | 19.50 | 19.62 | 18.13 | 18.49 | 404,737 | -0.93(-4.76%) |
Aug 20, 2024 | 19.51 | 19.51 | 19.38 | 19.41 | 20,683 | -0.06(-0.33%) |
Aug 19, 2024 | 19.65 | 19.65 | 19.48 | 19.48 | 45,870 | -0.08(-0.42%) |
Aug 16, 2024 | 19.58 | 19.72 | 19.55 | 19.56 | 16,849 | -0.03(-0.15%) |
Aug 15, 2024 | 19.90 | 19.91 | 19.57 | 19.59 | 45,691 | -0.33(-1.66%) |
Aug 14, 2024 | 19.96 | 19.97 | 19.82 | 19.92 | 26,611 | -0.12(-0.60%) |
Aug 13, 2024 | 20.00 | 20.09 | 19.90 | 20.04 | 123,239 | +0.08(+0.40%) |
Aug 12, 2024 | 20.17 | 20.17 | 19.83 | 19.96 | 35,396 | -0.22(-1.09%) |
Aug 09, 2024 | 20.27 | 20.27 | 19.98 | 20.18 | 40,012 | -0.04(-0.20%) |
Aug 08, 2024 | 20.42 | 20.48 | 20.07 | 20.22 | 25,099 | -0.36(-1.75%) |
Aug 07, 2024 | 20.55 | 20.74 | 20.45 | 20.58 | 31,092 | +0.15(+0.73%) |
Aug 06, 2024 | 20.17 | 20.57 | 19.96 | 20.43 | 44,376 | +0.24(+1.21%) |
Aug 05, 2024 | 19.54 | 20.33 | 19.31 | 20.19 | 37,694 | -0.14(-0.70%) |
Aug 02, 2024 | 20.90 | 21.00 | 20.33 | 20.33 | 34,989 | -0.50(-2.40%) |
Aug 01, 2024 | 20.10 | 20.83 | 20.10 | 20.83 | 71,712 | +0.62(+3.07%) |
Jul 31, 2024 | 19.26 | 20.29 | 18.98 | 20.21 | 183,050 | +0.77(+3.96%) |
Jul 30, 2024 | 19.75 | 19.76 | 19.35 | 19.44 | 117,662 | -0.31(-1.57%) |
Jul 29, 2024 | 19.90 | 19.97 | 19.75 | 19.75 | 126,061 | -0.28(-1.40%) |
Jul 26, 2024 | 20.33 | 20.33 | 19.97 | 20.03 | 80,354 | -0.31(-1.52%) |
Jul 25, 2024 | 20.49 | 20.51 | 20.34 | 20.34 | 39,064 | -0.16(-0.78%) |
Jul 24, 2024 | 20.64 | 20.66 | 20.50 | 20.50 | 79,728 | -0.14(-0.68%) |
Jul 23, 2024 | 20.62 | 20.69 | 20.50 | 20.64 | 61,928 | +0.13(+0.63%) |
Jul 22, 2024 | 20.62 | 20.68 | 20.47 | 20.51 | 39,082 | -0.16(-0.77%) |
Jul 19, 2024 | 20.73 | 20.74 | 20.59 | 20.67 | 46,420 | -0.01(-0.05%) |
Jul 18, 2024 | 20.60 | 20.78 | 20.38 | 20.68 | 124,529 | +0.09(+0.44%) |
Jul 17, 2024 | 20.40 | 20.59 | 19.77 | 20.59 | 93,443 | +0.12(+0.59%) |
Jul 16, 2024 | 20.72 | 20.72 | 20.41 | 20.47 | 73,112 | -0.41(-1.96%) |
Jul 15, 2024 | 21.15 | 21.25 | 20.88 | 20.88 | 68,041 | -0.30(-1.42%) |
Jul 12, 2024 | 21.36 | 21.36 | 21.14 | 21.18 | 120,894 | -0.22(-1.03%) |
Jul 11, 2024 | 21.70 | 21.86 | 21.28 | 21.40 | 133,505 | -0.07(-0.33%) |
Jul 10, 2024 | 21.67 | 22.73 | 21.31 | 21.47 | 81,106 | -0.80(-3.59%) |
Jul 09, 2024 | 22.60 | 23.04 | 22.22 | 22.27 | 245,192 | -0.51(-2.24%) |
Jul 08, 2024 | 22.50 | 22.79 | 22.42 | 22.78 | 33,198 | +0.23(+1.00%) |
Jul 05, 2024 | 22.74 | 22.74 | 22.50 | 22.55 | 59,458 | -0.05(-0.20%) |
Jul 03, 2024 | 22.67 | 22.69 | 22.56 | 22.60 | 39,159 | -0.07(-0.31%) |
Jul 02, 2024 | 22.59 | 22.82 | 22.58 | 22.67 | 134,017 | +0.11(+0.49%) |
Jul 01, 2024 | 22.43 | 22.67 | 22.35 | 22.56 | 229,876 | +0.15(+0.67%) |
Jun 28, 2024 | 22.38 | 22.47 | 22.06 | 22.41 | 669,570 | +0.06(+0.27%) |
Jun 27, 2024 | 22.44 | 22.44 | 22.05 | 22.35 | 89,055 | +0.38(+1.72%) |
Jun 26, 2024 | 21.74 | 22.16 | 21.74 | 21.97 | 62,686 | +0.37(+1.69%) |
Jun 25, 2024 | 21.32 | 21.65 | 21.32 | 21.61 | 49,611 | +0.36(+1.69%) |
Jun 24, 2024 | 20.92 | 21.32 | 20.88 | 21.25 | 374,312 | +0.31(+1.48%) |
Jun 21, 2024 | 21.35 | 21.37 | 20.88 | 20.94 | 607,675 | -0.41(-1.91%) |
Jun 20, 2024 | 21.49 | 21.52 | 21.15 | 21.35 | 161,267 | -0.16(-0.76%) |
Jun 18, 2024 | 21.73 | 21.77 | 21.38 | 21.51 | 430,683 | -0.04(-0.19%) |
Jun 17, 2024 | 21.23 | 21.70 | 21.23 | 21.55 | 204,152 | +0.15(+0.72%) |
Jun 14, 2024 | 21.69 | 21.85 | 21.39 | 21.39 | 31,809 | -0.28(-1.28%) |
Jun 13, 2024 | 21.79 | 21.79 | 21.61 | 21.67 | 21,156 | -0.17(-0.78%) |
Jun 12, 2024 | 21.62 | 21.85 | 21.62 | 21.84 | 60,238 | +0.12(+0.56%) |
Jun 11, 2024 | 21.85 | 21.89 | 21.61 | 21.72 | 55,139 | -0.14(-0.63%) |
Jun 10, 2024 | 21.90 | 22.05 | 21.81 | 21.86 | 20,011 | +0.02(+0.11%) |
Jun 07, 2024 | 21.87 | 22.31 | 21.76 | 21.83 | 89,439 | -0.08(-0.37%) |
Jun 06, 2024 | 21.17 | 22.08 | 20.80 | 21.91 | 121,441 | +0.66(+3.10%) |
Jun 05, 2024 | 21.44 | 21.51 | 20.94 | 21.26 | 152,814 | -0.13(-0.61%) |
Jun 04, 2024 | 21.84 | 21.87 | 21.32 | 21.39 | 227,038 | -0.90(-4.05%) |