Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 18.11 | 18.11 | 17.99 | 18.03 | 30,982 | -0.16(-0.88%) |
Aug 19, 2024 | 18.00 | 18.20 | 18.00 | 18.19 | 37,200 | +0.19(+1.06%) |
Aug 16, 2024 | 18.23 | 18.28 | 17.89 | 18.00 | 67,791 | -0.21(-1.15%) |
Aug 15, 2024 | 18.24 | 18.34 | 18.13 | 18.21 | 39,063 | +0.21(+1.17%) |
Aug 14, 2024 | 18.29 | 18.29 | 17.98 | 18.00 | 59,020 | -0.24(-1.32%) |
Aug 13, 2024 | 18.42 | 18.42 | 18.22 | 18.24 | 8,166 | +0.01(+0.05%) |
Aug 12, 2024 | 18.27 | 18.32 | 18.17 | 18.23 | 18,006 | -0.10(-0.55%) |
Aug 09, 2024 | 18.29 | 18.38 | 18.11 | 18.33 | 32,364 | -0.04(-0.22%) |
Aug 08, 2024 | 18.43 | 18.47 | 18.21 | 18.37 | 35,087 | +0.09(+0.49%) |
Aug 07, 2024 | 18.63 | 18.63 | 18.04 | 18.28 | 28,602 | -0.19(-1.03%) |
Aug 06, 2024 | 18.35 | 18.49 | 18.00 | 18.47 | 44,822 | +0.04(+0.22%) |
Aug 05, 2024 | 17.86 | 18.59 | 17.62 | 18.43 | 46,320 | -0.20(-1.07%) |
Aug 02, 2024 | 18.59 | 19.25 | 16.67 | 18.63 | 134,001 | -0.02(-0.11%) |
Aug 01, 2024 | 19.03 | 19.03 | 18.51 | 18.65 | 35,373 | -0.28(-1.48%) |
Jul 31, 2024 | 19.00 | 19.21 | 18.84 | 18.93 | 40,304 | -0.06(-0.32%) |
Jul 30, 2024 | 19.17 | 19.17 | 18.87 | 18.99 | 26,362 | +0.00(+0.00%) |
Jul 29, 2024 | 19.30 | 19.58 | 18.84 | 18.99 | 37,811 | -0.08(-0.42%) |
Jul 26, 2024 | 19.36 | 19.36 | 19.03 | 19.07 | 19,144 | -0.08(-0.42%) |
Jul 25, 2024 | 19.18 | 19.41 | 19.00 | 19.15 | 29,379 | +0.11(+0.58%) |
Jul 24, 2024 | 19.18 | 19.29 | 18.49 | 19.04 | 21,944 | -0.15(-0.78%) |
Jul 23, 2024 | 19.27 | 19.61 | 19.11 | 19.19 | 30,929 | -0.05(-0.26%) |
Jul 22, 2024 | 19.11 | 19.26 | 18.85 | 19.24 | 27,495 | +0.25(+1.32%) |
Jul 19, 2024 | 18.84 | 19.09 | 18.03 | 18.99 | 27,784 | +0.19(+1.01%) |
Jul 18, 2024 | 19.20 | 20.37 | 18.77 | 18.80 | 26,950 | -0.31(-1.62%) |
Jul 17, 2024 | 19.13 | 19.34 | 19.09 | 19.11 | 22,033 | -0.21(-1.09%) |
Jul 16, 2024 | 19.25 | 19.68 | 19.06 | 19.32 | 37,394 | +0.28(+1.47%) |
Jul 15, 2024 | 19.07 | 19.50 | 18.91 | 19.04 | 27,862 | +0.10(+0.53%) |
Jul 12, 2024 | 18.93 | 19.10 | 18.49 | 18.94 | 21,810 | +0.24(+1.28%) |
Jul 11, 2024 | 18.49 | 18.97 | 18.48 | 18.70 | 29,974 | +0.45(+2.47%) |
Jul 10, 2024 | 18.23 | 18.45 | 18.18 | 18.25 | 22,100 | -0.05(-0.27%) |
Jul 09, 2024 | 18.48 | 18.52 | 18.17 | 18.30 | 11,670 | -0.20(-1.08%) |
Jul 08, 2024 | 18.45 | 19.43 | 18.38 | 18.50 | 15,295 | +0.19(+1.04%) |
Jul 05, 2024 | 18.53 | 18.53 | 18.11 | 18.31 | 23,135 | -0.27(-1.45%) |
Jul 03, 2024 | 18.53 | 18.58 | 18.29 | 18.58 | 4,319 | +0.14(+0.76%) |
Jul 02, 2024 | 18.20 | 18.66 | 17.76 | 18.44 | 30,486 | +0.38(+2.10%) |
Jul 01, 2024 | 17.80 | 18.59 | 17.80 | 18.06 | 57,887 | +0.13(+0.73%) |
Jun 28, 2024 | 18.10 | 18.48 | 17.61 | 17.93 | 166,167 | -0.35(-1.91%) |
Jun 27, 2024 | 18.10 | 18.46 | 18.07 | 18.28 | 11,970 | +0.37(+2.07%) |
Jun 26, 2024 | 18.12 | 18.35 | 17.91 | 17.91 | 19,355 | -0.20(-1.10%) |
Jun 25, 2024 | 18.15 | 18.15 | 18.03 | 18.11 | 11,587 | -0.17(-0.93%) |
Jun 24, 2024 | 18.52 | 18.52 | 18.25 | 18.28 | 11,646 | -0.03(-0.16%) |
Jun 21, 2024 | 18.33 | 18.44 | 18.28 | 18.31 | 34,673 | -0.04(-0.22%) |
Jun 20, 2024 | 18.25 | 18.46 | 18.15 | 18.35 | 13,753 | -0.02(-0.11%) |
Jun 18, 2024 | 18.75 | 18.89 | 18.32 | 18.37 | 16,293 | -0.27(-1.45%) |
Jun 17, 2024 | 18.36 | 18.79 | 18.36 | 18.64 | 14,400 | +0.08(+0.43%) |
Jun 14, 2024 | 18.19 | 18.78 | 18.19 | 18.56 | 36,942 | +0.06(+0.32%) |
Jun 13, 2024 | 18.50 | 18.52 | 18.17 | 18.50 | 9,546 | +0.02(+0.11%) |
Jun 12, 2024 | 18.77 | 18.82 | 18.48 | 18.48 | 17,284 | +0.06(+0.33%) |
Jun 11, 2024 | 18.05 | 18.46 | 18.05 | 18.42 | 11,456 | +0.19(+1.04%) |
Jun 10, 2024 | 18.50 | 18.56 | 17.56 | 18.23 | 14,670 | -0.26(-1.41%) |
Jun 07, 2024 | 18.36 | 18.49 | 18.13 | 18.49 | 8,863 | -0.18(-0.96%) |
Jun 06, 2024 | 18.67 | 18.84 | 18.37 | 18.67 | 8,440 | +0.00(+0.00%) |
Jun 05, 2024 | 18.40 | 18.76 | 18.06 | 18.67 | 10,449 | +0.14(+0.76%) |
Jun 04, 2024 | 18.45 | 18.56 | 18.06 | 18.53 | 12,803 | +0.13(+0.71%) |