Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 19.68 | 19.86 | 19.56 | 19.69 | 1,598,111 | +0.04(+0.20%) |
Aug 13, 2024 | 19.71 | 19.78 | 19.52 | 19.65 | 1,317,923 | +0.12(+0.61%) |
Aug 12, 2024 | 19.64 | 19.69 | 19.48 | 19.53 | 1,756,251 | -0.14(-0.71%) |
Aug 09, 2024 | 19.60 | 19.75 | 19.43 | 19.67 | 1,295,282 | +0.08(+0.41%) |
Aug 08, 2024 | 19.63 | 19.70 | 19.50 | 19.59 | 923,759 | +0.03(+0.15%) |
Aug 07, 2024 | 19.74 | 20.08 | 19.52 | 19.56 | 2,306,383 | -0.12(-0.61%) |
Aug 06, 2024 | 19.02 | 19.93 | 18.92 | 19.68 | 2,157,324 | +0.65(+3.42%) |
Aug 05, 2024 | 18.94 | 19.38 | 18.79 | 19.03 | 2,085,425 | -0.47(-2.41%) |
Aug 02, 2024 | 19.16 | 19.83 | 19.10 | 19.50 | 2,644,462 | +0.31(+1.62%) |
Aug 01, 2024 | 18.60 | 19.30 | 18.12 | 19.19 | 3,407,593 | +0.54(+2.90%) |
Jul 31, 2024 | 18.64 | 18.85 | 18.49 | 18.65 | 2,600,852 | +0.00(+0.00%) |
Jul 30, 2024 | 18.86 | 19.02 | 18.54 | 18.65 | 1,710,041 | -0.14(-0.75%) |
Jul 29, 2024 | 18.92 | 18.99 | 18.70 | 18.79 | 2,423,186 | -0.09(-0.48%) |
Jul 26, 2024 | 18.68 | 18.96 | 18.51 | 18.88 | 1,759,361 | +0.39(+2.11%) |
Jul 25, 2024 | 18.96 | 19.20 | 18.32 | 18.49 | 1,936,707 | -0.42(-2.22%) |
Jul 24, 2024 | 18.93 | 19.20 | 18.88 | 18.91 | 1,294,721 | -0.06(-0.32%) |
Jul 23, 2024 | 19.06 | 19.28 | 18.95 | 18.97 | 2,019,563 | -0.11(-0.58%) |
Jul 22, 2024 | 18.93 | 19.20 | 18.83 | 19.08 | 1,467,778 | +0.17(+0.90%) |
Jul 19, 2024 | 19.15 | 19.18 | 18.79 | 18.91 | 1,580,361 | -0.17(-0.89%) |
Jul 18, 2024 | 19.12 | 19.51 | 19.00 | 19.08 | 1,315,997 | -0.18(-0.93%) |
Jul 17, 2024 | 18.98 | 19.43 | 18.98 | 19.26 | 1,467,425 | +0.21(+1.10%) |
Jul 16, 2024 | 18.84 | 19.10 | 18.78 | 19.05 | 2,179,490 | +0.31(+1.65%) |
Jul 15, 2024 | 18.73 | 18.95 | 18.60 | 18.74 | 1,676,831 | +0.16(+0.86%) |
Jul 12, 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 2,099,488 | -0.15(-0.80%) |
Jul 11, 2024 | 18.82 | 18.91 | 18.61 | 18.73 | 2,825,702 | +0.29(+1.57%) |
Jul 10, 2024 | 18.45 | 18.50 | 18.34 | 18.44 | 2,764,442 | +0.12(+0.66%) |
Jul 09, 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 3,739,305 | -0.40(-2.14%) |
Jul 08, 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 1,622,174 | +0.07(+0.38%) |
Jul 05, 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 1,304,762 | -0.01(-0.05%) |
Jul 03, 2024 | 18.90 | 18.96 | 18.63 | 18.66 | 2,035,741 | -0.24(-1.27%) |
Jul 02, 2024 | 18.88 | 18.93 | 18.75 | 18.90 | 2,325,102 | +0.11(+0.59%) |
Jul 01, 2024 | 18.70 | 18.84 | 18.41 | 18.79 | 2,504,441 | +0.05(+0.27%) |
Jun 28, 2024 | 18.44 | 18.82 | 18.41 | 18.74 | 5,349,114 | +0.44(+2.40%) |
Jun 27, 2024 | 18.22 | 18.33 | 18.09 | 18.30 | 2,477,780 | +0.16(+0.87%) |
Jun 26, 2024 | 17.91 | 18.17 | 17.90 | 18.14 | 1,908,807 | +0.05(+0.27%) |
Jun 25, 2024 | 18.22 | 18.28 | 18.00 | 18.09 | 1,932,350 | -0.18(-0.98%) |
Jun 24, 2024 | 18.01 | 18.33 | 17.96 | 18.27 | 1,775,171 | +0.33(+1.82%) |
Jun 21, 2024 | 17.95 | 18.01 | 17.76 | 17.94 | 3,464,536 | +0.04(+0.22%) |
Jun 20, 2024 | 17.92 | 17.96 | 17.79 | 17.90 | 2,312,925 | -0.13(-0.71%) |
Jun 18, 2024 | 18.10 | 18.14 | 17.95 | 18.03 | 2,613,483 | +0.04(+0.22%) |
Jun 17, 2024 | 17.68 | 18.03 | 17.65 | 17.99 | 2,188,470 | +0.22(+1.23%) |
Jun 14, 2024 | 17.32 | 17.78 | 17.28 | 17.77 | 2,247,181 | +0.30(+1.70%) |
Jun 13, 2024 | 17.72 | 18.06 | 17.46 | 17.48 | 5,968,112 | -0.15(-0.84%) |
Jun 12, 2024 | 17.92 | 18.02 | 17.63 | 17.63 | 6,470,117 | +0.19(+1.08%) |
Jun 11, 2024 | 17.38 | 17.71 | 17.30 | 17.44 | 9,318,616 | -0.11(-0.62%) |
Jun 10, 2024 | 17.00 | 17.74 | 16.96 | 17.55 | 7,641,936 | +0.37(+2.14%) |
Jun 07, 2024 | 16.92 | 17.24 | 16.86 | 17.18 | 3,280,857 | -0.01(-0.06%) |
Jun 06, 2024 | 17.00 | 17.28 | 16.95 | 17.19 | 3,586,592 | +0.08(+0.46%) |
Jun 05, 2024 | 16.87 | 17.12 | 16.71 | 17.11 | 1,073,630 | +0.22(+1.29%) |
Jun 04, 2024 | 16.77 | 17.01 | 16.76 | 16.89 | 2,571,312 | +0.10(+0.59%) |