Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.46 | 19.52 | 19.38 | 19.44 | 181,616 | +0.06(+0.31%) |
Aug 23, 2024 | 19.27 | 19.43 | 19.25 | 19.38 | 123,955 | +0.19(+0.99%) |
Aug 22, 2024 | 19.41 | 19.41 | 19.15 | 19.19 | 80,195 | -0.11(-0.57%) |
Aug 21, 2024 | 19.26 | 19.36 | 19.26 | 19.30 | 86,604 | +0.01(+0.05%) |
Aug 20, 2024 | 19.32 | 19.42 | 19.25 | 19.29 | 134,174 | -0.02(-0.10%) |
Aug 19, 2024 | 19.10 | 19.31 | 19.09 | 19.31 | 105,802 | +0.29(+1.52%) |
Aug 16, 2024 | 19.01 | 19.22 | 19.01 | 19.02 | 144,681 | -0.10(-0.52%) |
Aug 15, 2024 | 19.04 | 19.20 | 19.04 | 19.12 | 111,632 | +0.07(+0.37%) |
Aug 14, 2024 | 19.08 | 19.13 | 19.01 | 19.05 | 48,549 | -0.02(-0.10%) |
Aug 13, 2024 | 18.99 | 19.10 | 18.92 | 19.07 | 127,587 | +0.21(+1.11%) |
Aug 12, 2024 | 18.85 | 18.97 | 18.77 | 18.86 | 145,257 | -0.03(-0.16%) |
Aug 09, 2024 | 18.81 | 18.91 | 18.72 | 18.89 | 87,714 | +0.06(+0.32%) |
Aug 08, 2024 | 18.54 | 18.83 | 18.49 | 18.83 | 89,108 | +0.36(+1.95%) |
Aug 07, 2024 | 18.65 | 18.76 | 18.45 | 18.47 | 108,433 | +0.02(+0.11%) |
Aug 06, 2024 | 18.47 | 18.73 | 18.37 | 18.45 | 193,617 | +0.16(+0.87%) |
Aug 05, 2024 | 17.57 | 18.41 | 17.57 | 18.29 | 236,965 | -0.65(-3.43%) |
Aug 02, 2024 | 18.98 | 19.04 | 18.43 | 18.94 | 169,001 | -0.31(-1.61%) |
Aug 01, 2024 | 19.48 | 19.58 | 19.25 | 19.25 | 105,599 | -0.18(-0.93%) |
Jul 31, 2024 | 19.49 | 19.53 | 19.38 | 19.43 | 82,496 | +0.20(+1.04%) |
Jul 30, 2024 | 19.25 | 19.29 | 19.11 | 19.23 | 91,903 | +0.06(+0.31%) |
Jul 29, 2024 | 19.18 | 19.23 | 19.07 | 19.17 | 129,102 | +0.04(+0.21%) |
Jul 26, 2024 | 19.22 | 19.23 | 19.10 | 19.13 | 78,462 | +0.07(+0.37%) |
Jul 25, 2024 | 19.12 | 19.31 | 19.03 | 19.06 | 159,987 | -0.08(-0.42%) |
Jul 24, 2024 | 19.47 | 19.47 | 19.12 | 19.14 | 94,060 | -0.48(-2.45%) |
Jul 23, 2024 | 19.68 | 19.69 | 19.55 | 19.62 | 95,242 | +0.03(+0.15%) |
Jul 22, 2024 | 19.41 | 19.61 | 19.41 | 19.59 | 71,711 | +0.25(+1.29%) |
Jul 19, 2024 | 19.49 | 19.52 | 19.30 | 19.34 | 72,777 | -0.15(-0.77%) |
Jul 18, 2024 | 19.75 | 19.85 | 19.47 | 19.49 | 133,337 | -0.29(-1.47%) |
Jul 17, 2024 | 19.85 | 19.99 | 19.76 | 19.78 | 96,519 | -0.27(-1.35%) |
Jul 16, 2024 | 19.96 | 20.14 | 19.95 | 20.05 | 103,669 | +0.10(+0.50%) |
Jul 15, 2024 | 20.00 | 20.22 | 19.93 | 19.95 | 94,947 | -0.05(-0.25%) |
Jul 12, 2024 | 20.07 | 20.24 | 19.99 | 20.00 | 119,333 | -0.07(-0.35%) |
Jul 11, 2024 | 20.11 | 20.30 | 20.07 | 20.07 | 71,557 | -0.08(-0.40%) |
Jul 10, 2024 | 20.06 | 20.18 | 20.03 | 20.15 | 70,327 | +0.11(+0.55%) |
Jul 09, 2024 | 20.03 | 20.08 | 19.96 | 20.04 | 54,393 | +0.09(+0.45%) |
Jul 08, 2024 | 20.10 | 20.15 | 19.91 | 19.95 | 88,100 | -0.10(-0.50%) |
Jul 05, 2024 | 20.01 | 20.07 | 19.90 | 20.05 | 40,207 | +0.00(+0.00%) |
Jul 03, 2024 | 20.00 | 20.05 | 19.91 | 20.05 | 47,382 | +0.10(+0.50%) |
Jul 02, 2024 | 19.90 | 19.95 | 19.84 | 19.95 | 54,993 | +0.10(+0.50%) |
Jul 01, 2024 | 19.90 | 19.96 | 19.82 | 19.85 | 92,368 | -0.04(-0.20%) |
Jun 28, 2024 | 19.84 | 20.05 | 19.80 | 19.89 | 238,470 | +0.14(+0.71%) |
Jun 27, 2024 | 19.72 | 19.82 | 19.70 | 19.75 | 72,696 | +0.03(+0.15%) |
Jun 26, 2024 | 19.71 | 19.74 | 19.65 | 19.72 | 86,720 | -0.02(-0.10%) |
Jun 25, 2024 | 19.79 | 19.84 | 19.67 | 19.74 | 74,260 | +0.04(+0.20%) |
Jun 24, 2024 | 19.58 | 19.79 | 19.58 | 19.70 | 51,841 | +0.10(+0.51%) |
Jun 21, 2024 | 19.51 | 19.65 | 19.51 | 19.60 | 91,471 | +0.03(+0.15%) |
Jun 20, 2024 | 19.76 | 19.76 | 19.53 | 19.57 | 90,287 | -0.05(-0.25%) |
Jun 18, 2024 | 19.57 | 19.64 | 19.54 | 19.62 | 74,338 | -0.02(-0.10%) |
Jun 17, 2024 | 19.38 | 19.64 | 19.38 | 19.64 | 93,548 | +0.18(+0.92%) |
Jun 14, 2024 | 19.45 | 19.63 | 19.38 | 19.46 | 111,523 | -0.11(-0.56%) |
Jun 13, 2024 | 19.66 | 19.66 | 19.51 | 19.57 | 123,182 | -0.04(-0.20%) |
Jun 12, 2024 | 19.60 | 19.81 | 19.54 | 19.61 | 96,141 | +0.12(+0.61%) |
Jun 11, 2024 | 19.31 | 19.60 | 19.23 | 19.49 | 122,495 | +0.18(+0.92%) |
Jun 10, 2024 | 19.35 | 19.48 | 19.30 | 19.31 | 63,673 | -0.04(-0.20%) |
Jun 07, 2024 | 19.22 | 19.45 | 19.22 | 19.35 | 78,751 | +0.10(+0.51%) |
Jun 06, 2024 | 19.29 | 19.35 | 19.22 | 19.26 | 70,844 | -0.01(-0.05%) |
Jun 05, 2024 | 19.23 | 19.30 | 19.16 | 19.27 | 52,177 | +0.11(+0.57%) |
Jun 04, 2024 | 19.13 | 19.24 | 19.04 | 19.16 | 51,696 | -0.01(-0.05%) |