Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 18.70 | 18.70 | 18.63 | 18.64 | 20,108 | +0.04(+0.22%) |
Aug 16, 2024 | 18.63 | 18.66 | 18.60 | 18.60 | 56,553 | -0.12(-0.64%) |
Aug 15, 2024 | 18.78 | 18.78 | 18.72 | 18.72 | 780 | +0.11(+0.59%) |
Aug 14, 2024 | 18.69 | 18.69 | 18.59 | 18.61 | 569 | +0.01(+0.04%) |
Aug 13, 2024 | 18.72 | 18.72 | 18.56 | 18.60 | 1,824 | -0.25(-1.32%) |
Aug 12, 2024 | 18.79 | 18.85 | 18.79 | 18.85 | 781 | +0.14(+0.73%) |
Aug 09, 2024 | 18.71 | 18.77 | 18.71 | 18.71 | 3,408 | +0.08(+0.45%) |
Aug 08, 2024 | 18.66 | 18.66 | 18.61 | 18.63 | 10,050 | -0.03(-0.19%) |
Aug 07, 2024 | 18.73 | 18.75 | 18.64 | 18.66 | 12,884 | +0.15(+0.84%) |
Aug 06, 2024 | 18.73 | 18.73 | 18.51 | 18.51 | 1,210 | -0.11(-0.59%) |
Aug 05, 2024 | 18.25 | 18.62 | 18.22 | 18.62 | 3,631 | -0.04(-0.21%) |
Aug 02, 2024 | 18.71 | 18.71 | 18.54 | 18.66 | 2,620 | -0.15(-0.80%) |
Aug 01, 2024 | 19.05 | 19.06 | 18.78 | 18.81 | 4,406 | -0.26(-1.39%) |
Jul 31, 2024 | 18.98 | 19.07 | 18.97 | 19.07 | 2,312 | +0.30(+1.62%) |
Jul 30, 2024 | 18.74 | 18.82 | 18.71 | 18.77 | 8,688 | -0.07(-0.35%) |
Jul 29, 2024 | 18.99 | 18.99 | 18.75 | 18.84 | 8,662 | -0.16(-0.84%) |
Jul 26, 2024 | 19.03 | 19.07 | 18.97 | 19.00 | 19,744 | -0.11(-0.55%) |
Jul 25, 2024 | 19.00 | 19.11 | 18.95 | 19.10 | 3,213 | +0.06(+0.30%) |
Jul 24, 2024 | 19.05 | 19.15 | 19.04 | 19.04 | 2,257 | -0.08(-0.41%) |
Jul 23, 2024 | 19.20 | 19.20 | 19.11 | 19.12 | 3,224 | -0.10(-0.52%) |
Jul 22, 2024 | 19.08 | 19.22 | 19.08 | 19.22 | 1,859 | +0.20(+1.05%) |
Jul 19, 2024 | 19.30 | 19.30 | 19.01 | 19.02 | 2,187 | -0.34(-1.78%) |
Jul 18, 2024 | 19.43 | 19.43 | 19.36 | 19.36 | 4,129 | -0.08(-0.42%) |
Jul 17, 2024 | 19.43 | 19.47 | 19.40 | 19.45 | 6,912 | +0.04(+0.21%) |
Jul 16, 2024 | 19.35 | 19.42 | 19.35 | 19.41 | 2,869 | -0.09(-0.47%) |
Jul 15, 2024 | 19.54 | 19.55 | 19.44 | 19.50 | 13,851 | -0.13(-0.66%) |
Jul 12, 2024 | 19.60 | 19.64 | 19.60 | 19.62 | 4,390 | -0.00(-0.03%) |
Jul 11, 2024 | 19.54 | 19.68 | 19.51 | 19.63 | 17,955 | +0.11(+0.56%) |
Jul 10, 2024 | 19.55 | 19.55 | 19.49 | 19.52 | 1,184 | -0.10(-0.51%) |
Jul 09, 2024 | 19.62 | 19.66 | 19.59 | 19.62 | 4,459 | -0.01(-0.05%) |
Jul 08, 2024 | 19.57 | 19.63 | 19.57 | 19.63 | 2,923 | -0.12(-0.58%) |
Jul 05, 2024 | 19.68 | 19.78 | 19.68 | 19.75 | 4,762 | +0.14(+0.71%) |
Jul 03, 2024 | 19.66 | 19.66 | 19.58 | 19.61 | 9,917 | +0.08(+0.41%) |
Jul 02, 2024 | 19.51 | 19.56 | 19.51 | 19.52 | 12,746 | +0.08(+0.42%) |
Jul 01, 2024 | 19.36 | 19.47 | 19.26 | 19.44 | 9,342 | +0.09(+0.49%) |
Jun 28, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 396 | +0.01(+0.05%) |
Jun 27, 2024 | 19.30 | 19.34 | 19.30 | 19.34 | 706 | -0.01(-0.03%) |
Jun 26, 2024 | 19.33 | 19.38 | 19.32 | 19.35 | 9,669 | -0.02(-0.12%) |
Jun 25, 2024 | 19.39 | 19.39 | 19.34 | 19.37 | 6,330 | -0.17(-0.87%) |
Jun 24, 2024 | 19.47 | 19.54 | 19.44 | 19.54 | 7,998 | +0.16(+0.83%) |
Jun 21, 2024 | 19.55 | 19.55 | 19.35 | 19.38 | 8,285 | -0.14(-0.70%) |
Jun 20, 2024 | 19.60 | 19.68 | 19.43 | 19.52 | 11,301 | +0.05(+0.24%) |
Jun 18, 2024 | 19.47 | 19.47 | 19.46 | 19.47 | 622 | +0.09(+0.46%) |
Jun 17, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 17,488 | -0.07(-0.36%) |
Jun 14, 2024 | 19.55 | 19.55 | 19.37 | 19.45 | 6,860 | -0.03(-0.15%) |
Jun 13, 2024 | 19.49 | 19.55 | 19.47 | 19.48 | 12,746 | +0.04(+0.21%) |
Jun 12, 2024 | 19.50 | 19.50 | 19.40 | 19.44 | 4,983 | +0.22(+1.13%) |
Jun 11, 2024 | 19.20 | 19.24 | 19.19 | 19.22 | 3,194 | +0.08(+0.40%) |
Jun 10, 2024 | 19.11 | 19.14 | 19.11 | 19.14 | 2,078 | +0.07(+0.39%) |
Jun 07, 2024 | 19.10 | 19.11 | 19.06 | 19.07 | 2,091 | -0.24(-1.27%) |
Jun 06, 2024 | 19.19 | 19.33 | 19.19 | 19.32 | 4,316 | +0.25(+1.31%) |
Jun 05, 2024 | 18.98 | 19.07 | 18.95 | 19.07 | 1,193 | +0.07(+0.37%) |
Jun 04, 2024 | 19.00 | 19.03 | 18.96 | 19.00 | 11,416 | -0.10(-0.52%) |