Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.54 | 19.63 | 19.44 | 19.57 | 64,583 | +0.03(+0.15%) |
Aug 22, 2024 | 19.59 | 19.59 | 19.48 | 19.54 | 122,313 | -0.02(-0.10%) |
Aug 21, 2024 | 19.58 | 19.58 | 19.44 | 19.56 | 80,577 | -0.03(-0.15%) |
Aug 20, 2024 | 19.50 | 19.59 | 19.48 | 19.59 | 175,490 | +0.11(+0.56%) |
Aug 19, 2024 | 19.41 | 19.57 | 19.40 | 19.48 | 177,501 | -0.12(-0.61%) |
Aug 16, 2024 | 19.44 | 19.60 | 19.36 | 19.60 | 49,337 | +0.15(+0.77%) |
Aug 15, 2024 | 19.45 | 19.46 | 19.38 | 19.45 | 52,275 | +0.01(+0.05%) |
Aug 14, 2024 | 19.36 | 19.51 | 19.36 | 19.44 | 42,478 | +0.09(+0.47%) |
Aug 13, 2024 | 19.33 | 19.39 | 19.32 | 19.35 | 43,105 | +0.00(+0.00%) |
Aug 12, 2024 | 19.36 | 19.38 | 19.32 | 19.35 | 44,507 | +0.03(+0.16%) |
Aug 09, 2024 | 19.31 | 19.39 | 19.30 | 19.32 | 35,147 | +0.03(+0.14%) |
Aug 08, 2024 | 19.27 | 19.33 | 19.21 | 19.29 | 58,241 | +0.07(+0.38%) |
Aug 07, 2024 | 19.26 | 19.31 | 19.21 | 19.22 | 62,499 | -0.11(-0.57%) |
Aug 06, 2024 | 19.20 | 19.33 | 19.13 | 19.33 | 113,578 | +0.23(+1.20%) |
Aug 05, 2024 | 19.17 | 19.32 | 19.09 | 19.10 | 89,688 | -0.21(-1.09%) |
Aug 02, 2024 | 19.32 | 19.33 | 19.24 | 19.31 | 67,320 | -0.04(-0.21%) |
Aug 01, 2024 | 19.37 | 19.39 | 19.26 | 19.35 | 230,561 | -0.10(-0.51%) |
Jul 31, 2024 | 19.44 | 19.45 | 19.41 | 19.45 | 54,747 | +0.04(+0.21%) |
Jul 30, 2024 | 19.45 | 19.45 | 19.38 | 19.41 | 74,486 | +0.00(+0.00%) |
Jul 29, 2024 | 19.39 | 19.43 | 19.39 | 19.41 | 49,617 | +0.01(+0.05%) |
Jul 26, 2024 | 19.39 | 19.40 | 19.38 | 19.40 | 37,948 | +0.06(+0.31%) |
Jul 25, 2024 | 19.37 | 19.38 | 19.33 | 19.34 | 31,671 | +0.00(+0.00%) |
Jul 24, 2024 | 19.36 | 19.38 | 19.30 | 19.34 | 35,787 | -0.01(-0.05%) |
Jul 23, 2024 | 19.34 | 19.37 | 19.34 | 19.35 | 47,684 | +0.02(+0.10%) |
Jul 22, 2024 | 19.31 | 19.38 | 19.29 | 19.33 | 56,873 | +0.05(+0.27%) |
Jul 19, 2024 | 19.31 | 19.31 | 19.26 | 19.28 | 22,102 | +0.02(+0.08%) |
Jul 18, 2024 | 19.27 | 19.31 | 19.26 | 19.26 | 43,103 | +0.00(+0.01%) |
Jul 17, 2024 | 19.32 | 19.33 | 19.25 | 19.26 | 66,200 | -0.02(-0.10%) |
Jul 16, 2024 | 19.32 | 19.34 | 19.28 | 19.28 | 49,635 | -0.02(-0.10%) |
Jul 15, 2024 | 19.31 | 19.36 | 19.26 | 19.30 | 169,355 | +0.03(+0.16%) |
Jul 12, 2024 | 19.29 | 19.35 | 19.27 | 19.27 | 126,000 | -0.01(-0.05%) |
Jul 11, 2024 | 19.28 | 19.30 | 19.20 | 19.28 | 55,720 | +0.04(+0.21%) |
Jul 10, 2024 | 19.20 | 19.25 | 19.17 | 19.24 | 59,359 | +0.04(+0.23%) |
Jul 09, 2024 | 19.23 | 19.23 | 19.18 | 19.20 | 23,916 | -0.04(-0.18%) |
Jul 08, 2024 | 19.28 | 19.28 | 19.19 | 19.23 | 82,909 | -0.07(-0.36%) |
Jul 05, 2024 | 19.17 | 19.30 | 19.15 | 19.30 | 58,236 | +0.14(+0.73%) |
Jul 03, 2024 | 19.07 | 19.16 | 19.07 | 19.16 | 42,422 | +0.05(+0.26%) |
Jul 02, 2024 | 19.08 | 19.11 | 19.04 | 19.11 | 33,476 | +0.03(+0.16%) |
Jul 01, 2024 | 19.16 | 19.16 | 19.00 | 19.08 | 366,514 | +0.04(+0.23%) |
Jun 28, 2024 | 19.13 | 19.13 | 19.04 | 19.04 | 51,631 | -0.08(-0.42%) |
Jun 27, 2024 | 19.04 | 19.12 | 19.04 | 19.12 | 18,606 | +0.04(+0.21%) |
Jun 26, 2024 | 19.12 | 19.12 | 19.03 | 19.08 | 62,830 | -0.12(-0.62%) |
Jun 25, 2024 | 19.09 | 19.20 | 19.09 | 19.20 | 43,156 | +0.09(+0.47%) |
Jun 24, 2024 | 19.08 | 19.12 | 19.08 | 19.11 | 64,164 | +0.01(+0.05%) |
Jun 21, 2024 | 19.08 | 19.10 | 19.06 | 19.10 | 36,291 | +0.01(+0.05%) |
Jun 20, 2024 | 19.08 | 19.09 | 19.04 | 19.09 | 66,428 | +0.04(+0.21%) |
Jun 18, 2024 | 19.01 | 19.10 | 19.01 | 19.05 | 93,321 | +0.00(+0.00%) |
Jun 17, 2024 | 19.06 | 19.06 | 18.99 | 19.05 | 44,808 | +0.02(+0.10%) |
Jun 14, 2024 | 19.03 | 19.06 | 19.02 | 19.03 | 93,581 | -0.02(-0.10%) |
Jun 13, 2024 | 19.04 | 19.05 | 19.00 | 19.05 | 35,850 | +0.04(+0.21%) |
Jun 12, 2024 | 19.09 | 19.09 | 18.99 | 19.01 | 67,199 | +0.06(+0.32%) |
Jun 11, 2024 | 18.93 | 18.99 | 18.93 | 18.95 | 45,649 | -0.02(-0.10%) |
Jun 10, 2024 | 18.97 | 18.98 | 18.94 | 18.97 | 36,864 | +0.02(+0.11%) |
Jun 07, 2024 | 18.93 | 18.97 | 18.90 | 18.95 | 85,556 | +0.00(+0.00%) |
Jun 06, 2024 | 18.98 | 19.09 | 18.90 | 18.95 | 109,030 | +0.01(+0.05%) |
Jun 05, 2024 | 18.93 | 18.99 | 18.92 | 18.94 | 37,758 | +0.05(+0.26%) |
Jun 04, 2024 | 18.88 | 18.98 | 18.87 | 18.89 | 40,337 | +0.03(+0.16%) |