Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.15 | 19.18 | 19.00 | 19.00 | 37,941 | -0.19(-0.98%) |
Aug 16, 2024 | 19.22 | 19.28 | 19.02 | 19.19 | 39,812 | +0.01(+0.05%) |
Aug 15, 2024 | 19.39 | 19.39 | 19.16 | 19.18 | 126,639 | -0.58(-2.94%) |
Aug 14, 2024 | 19.60 | 19.77 | 19.60 | 19.76 | 38,883 | +0.08(+0.41%) |
Aug 13, 2024 | 19.99 | 19.99 | 19.61 | 19.68 | 61,216 | -0.39(-1.94%) |
Aug 12, 2024 | 19.71 | 20.07 | 19.71 | 20.07 | 125,085 | +0.28(+1.41%) |
Aug 09, 2024 | 19.73 | 19.88 | 19.73 | 19.79 | 34,994 | +0.08(+0.41%) |
Aug 08, 2024 | 19.99 | 20.04 | 19.64 | 19.71 | 76,973 | -0.47(-2.33%) |
Aug 07, 2024 | 19.74 | 20.19 | 19.72 | 20.18 | 228,359 | +0.15(+0.75%) |
Aug 06, 2024 | 20.13 | 20.16 | 19.84 | 20.03 | 102,775 | -0.21(-1.04%) |
Aug 05, 2024 | 20.56 | 20.56 | 19.97 | 20.24 | 109,019 | +0.51(+2.59%) |
Aug 02, 2024 | 19.68 | 19.90 | 19.65 | 19.73 | 231,853 | +0.44(+2.27%) |
Aug 01, 2024 | 18.65 | 19.39 | 18.65 | 19.29 | 83,272 | +0.65(+3.49%) |
Jul 31, 2024 | 18.61 | 18.73 | 18.39 | 18.64 | 51,466 | -0.12(-0.67%) |
Jul 30, 2024 | 18.90 | 18.95 | 18.72 | 18.77 | 53,779 | -0.15(-0.79%) |
Jul 29, 2024 | 18.88 | 18.95 | 18.77 | 18.91 | 222,619 | -0.01(-0.03%) |
Jul 26, 2024 | 19.03 | 19.07 | 18.85 | 18.92 | 25,779 | -0.31(-1.61%) |
Jul 25, 2024 | 19.59 | 19.59 | 18.94 | 19.23 | 104,809 | -0.44(-2.22%) |
Jul 24, 2024 | 19.30 | 19.69 | 19.23 | 19.67 | 357,115 | +0.44(+2.27%) |
Jul 23, 2024 | 19.23 | 19.29 | 19.14 | 19.23 | 271,589 | -0.01(-0.05%) |
Jul 22, 2024 | 19.32 | 19.56 | 19.24 | 19.24 | 31,543 | -0.16(-0.82%) |
Jul 19, 2024 | 19.34 | 19.57 | 19.34 | 19.40 | 41,100 | +0.03(+0.15%) |
Jul 18, 2024 | 19.00 | 19.39 | 18.81 | 19.37 | 39,491 | +0.35(+1.84%) |
Jul 17, 2024 | 19.23 | 19.23 | 18.81 | 19.02 | 65,805 | +0.05(+0.26%) |
Jul 16, 2024 | 19.40 | 19.40 | 18.97 | 18.97 | 82,228 | -0.55(-2.82%) |
Jul 15, 2024 | 19.69 | 19.79 | 19.43 | 19.52 | 51,296 | -0.28(-1.43%) |
Jul 12, 2024 | 20.10 | 20.10 | 19.71 | 19.80 | 116,267 | -0.20(-1.01%) |
Jul 11, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 81,609 | -0.62(-3.03%) |
Jul 10, 2024 | 20.76 | 20.84 | 20.61 | 20.63 | 30,558 | -0.22(-1.07%) |
Jul 09, 2024 | 20.71 | 20.93 | 20.71 | 20.85 | 16,868 | +0.23(+1.13%) |
Jul 08, 2024 | 20.66 | 20.76 | 20.62 | 20.62 | 34,063 | -0.15(-0.72%) |
Jul 05, 2024 | 20.74 | 20.82 | 20.69 | 20.77 | 23,444 | +0.10(+0.47%) |
Jul 03, 2024 | 20.62 | 20.67 | 20.54 | 20.67 | 31,379 | +0.02(+0.09%) |
Jul 02, 2024 | 20.78 | 20.78 | 20.64 | 20.65 | 56,014 | -0.17(-0.79%) |
Jul 01, 2024 | 20.58 | 20.84 | 20.58 | 20.82 | 85,384 | +0.21(+1.02%) |
Jun 28, 2024 | 20.70 | 20.75 | 20.59 | 20.61 | 47,380 | -0.20(-0.96%) |
Jun 27, 2024 | 20.86 | 20.87 | 20.79 | 20.81 | 50,325 | -0.10(-0.48%) |
Jun 26, 2024 | 21.06 | 21.06 | 20.88 | 20.91 | 40,833 | -0.17(-0.81%) |
Jun 25, 2024 | 21.10 | 21.10 | 21.04 | 21.08 | 23,449 | +0.07(+0.33%) |
Jun 24, 2024 | 21.16 | 21.16 | 20.84 | 21.01 | 117,617 | -0.15(-0.71%) |
Jun 21, 2024 | 21.24 | 21.25 | 21.14 | 21.16 | 41,341 | -0.06(-0.28%) |
Jun 20, 2024 | 21.25 | 21.32 | 21.19 | 21.22 | 53,344 | -0.01(-0.05%) |
Jun 18, 2024 | 21.06 | 21.23 | 21.04 | 21.23 | 18,969 | +0.15(+0.71%) |
Jun 17, 2024 | 21.19 | 21.27 | 21.02 | 21.08 | 60,536 | -0.05(-0.24%) |
Jun 14, 2024 | 21.01 | 21.26 | 21.00 | 21.13 | 58,951 | +0.24(+1.15%) |
Jun 13, 2024 | 20.63 | 20.96 | 20.63 | 20.89 | 54,081 | +0.22(+1.06%) |
Jun 12, 2024 | 20.41 | 20.70 | 20.25 | 20.67 | 45,916 | -0.18(-0.86%) |
Jun 11, 2024 | 20.93 | 20.96 | 20.80 | 20.85 | 83,492 | +0.11(+0.53%) |
Jun 10, 2024 | 20.79 | 20.90 | 20.66 | 20.74 | 19,854 | +0.03(+0.13%) |
Jun 07, 2024 | 20.76 | 20.76 | 20.67 | 20.71 | 37,916 | +0.11(+0.55%) |
Jun 06, 2024 | 20.64 | 20.64 | 20.56 | 20.60 | 54,497 | -0.03(-0.15%) |
Jun 05, 2024 | 20.68 | 20.79 | 20.61 | 20.63 | 19,020 | -0.17(-0.82%) |
Jun 04, 2024 | 20.63 | 20.80 | 20.60 | 20.80 | 37,274 | +0.26(+1.27%) |