Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.49 | 19.64 | 19.43 | 19.57 | 1,162,089 | +0.17(+0.88%) |
Aug 14, 2024 | 19.37 | 19.49 | 19.35 | 19.40 | 1,117,133 | +0.09(+0.47%) |
Aug 13, 2024 | 19.31 | 19.41 | 19.23 | 19.31 | 1,098,545 | +0.06(+0.31%) |
Aug 12, 2024 | 19.29 | 19.37 | 19.19 | 19.25 | 1,168,886 | +0.09(+0.47%) |
Aug 09, 2024 | 19.20 | 19.28 | 19.09 | 19.16 | 1,300,857 | +0.00(+0.00%) |
Aug 08, 2024 | 19.25 | 19.28 | 19.05 | 19.16 | 2,062,057 | +0.07(+0.37%) |
Aug 07, 2024 | 19.39 | 19.61 | 19.06 | 19.09 | 1,846,955 | -0.12(-0.62%) |
Aug 06, 2024 | 18.93 | 19.37 | 18.91 | 19.21 | 1,900,687 | +0.47(+2.51%) |
Aug 05, 2024 | 19.00 | 19.04 | 18.53 | 18.74 | 3,242,196 | -0.73(-3.75%) |
Aug 02, 2024 | 19.99 | 19.99 | 19.41 | 19.47 | 2,127,118 | -0.60(-2.99%) |
Aug 01, 2024 | 20.29 | 20.37 | 20.02 | 20.07 | 1,044,331 | -0.18(-0.89%) |
Jul 31, 2024 | 20.50 | 20.55 | 20.24 | 20.25 | 998,825 | -0.16(-0.78%) |
Jul 30, 2024 | 20.23 | 20.44 | 20.23 | 20.41 | 827,314 | +0.18(+0.89%) |
Jul 29, 2024 | 20.34 | 20.36 | 20.19 | 20.23 | 1,113,536 | -0.03(-0.15%) |
Jul 26, 2024 | 20.21 | 20.27 | 20.11 | 20.26 | 957,682 | +0.12(+0.60%) |
Jul 25, 2024 | 20.15 | 20.36 | 20.07 | 20.14 | 912,849 | -0.05(-0.25%) |
Jul 24, 2024 | 20.35 | 20.41 | 20.16 | 20.19 | 811,423 | -0.17(-0.83%) |
Jul 23, 2024 | 20.40 | 20.48 | 20.33 | 20.36 | 900,596 | -0.07(-0.34%) |
Jul 22, 2024 | 20.25 | 20.45 | 20.19 | 20.43 | 949,519 | +0.26(+1.29%) |
Jul 19, 2024 | 20.16 | 20.26 | 20.12 | 20.17 | 883,200 | +0.01(+0.05%) |
Jul 18, 2024 | 20.40 | 20.40 | 20.14 | 20.16 | 935,308 | -0.22(-1.08%) |
Jul 17, 2024 | 20.21 | 20.41 | 20.19 | 20.38 | 1,051,182 | +0.13(+0.64%) |
Jul 16, 2024 | 20.35 | 20.38 | 20.22 | 20.25 | 959,212 | -0.10(-0.49%) |
Jul 15, 2024 | 20.34 | 20.37 | 20.21 | 20.35 | 969,089 | +0.02(+0.10%) |
Jul 12, 2024 | 20.33 | 20.39 | 20.27 | 20.33 | 669,258 | +0.03(+0.15%) |
Jul 11, 2024 | 20.23 | 20.32 | 20.20 | 20.30 | 992,846 | +0.11(+0.54%) |
Jul 10, 2024 | 20.02 | 20.21 | 20.02 | 20.19 | 902,578 | +0.16(+0.80%) |
Jul 09, 2024 | 20.17 | 20.18 | 20.03 | 20.03 | 857,604 | -0.15(-0.74%) |
Jul 08, 2024 | 20.16 | 20.23 | 20.09 | 20.18 | 1,188,056 | +0.02(+0.10%) |
Jul 05, 2024 | 20.12 | 20.19 | 19.99 | 20.16 | 1,144,926 | +0.01(+0.05%) |
Jul 03, 2024 | 20.03 | 20.31 | 19.99 | 20.15 | 2,315,108 | +0.18(+0.90%) |
Jul 02, 2024 | 19.82 | 20.04 | 19.72 | 19.97 | 2,162,030 | +0.14(+0.71%) |
Jul 01, 2024 | 19.84 | 19.94 | 19.75 | 19.83 | 1,244,842 | +0.10(+0.51%) |
Jun 28, 2024 | 19.80 | 19.85 | 19.68 | 19.73 | 989,351 | +0.05(+0.25%) |
Jun 27, 2024 | 19.60 | 19.74 | 19.59 | 19.68 | 687,731 | +0.08(+0.41%) |
Jun 26, 2024 | 19.52 | 19.73 | 19.50 | 19.60 | 857,739 | +0.06(+0.31%) |
Jun 25, 2024 | 19.59 | 19.67 | 19.54 | 19.54 | 645,846 | -0.13(-0.66%) |
Jun 24, 2024 | 19.49 | 19.68 | 19.46 | 19.67 | 1,052,582 | +0.27(+1.39%) |
Jun 21, 2024 | 19.53 | 19.57 | 19.34 | 19.40 | 4,085,479 | -0.16(-0.82%) |
Jun 20, 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 1,057,604 | +0.16(+0.82%) |
Jun 18, 2024 | 19.48 | 19.55 | 19.36 | 19.40 | 976,644 | -0.11(-0.56%) |
Jun 17, 2024 | 19.46 | 19.52 | 19.26 | 19.51 | 1,287,836 | -0.02(-0.10%) |
Jun 14, 2024 | 19.40 | 19.57 | 19.34 | 19.53 | 1,175,863 | +0.04(+0.21%) |
Jun 13, 2024 | 19.73 | 19.76 | 19.43 | 19.49 | 1,634,219 | -0.32(-1.62%) |
Jun 12, 2024 | 19.97 | 19.97 | 19.66 | 19.81 | 2,116,991 | +0.02(+0.10%) |
Jun 11, 2024 | 19.92 | 19.92 | 19.75 | 19.79 | 1,562,559 | -0.12(-0.58%) |
Jun 10, 2024 | 19.91 | 20.02 | 19.88 | 19.91 | 1,134,611 | -0.01(-0.05%) |
Jun 07, 2024 | 19.87 | 19.96 | 19.85 | 19.92 | 846,016 | +0.05(+0.24%) |
Jun 06, 2024 | 19.95 | 19.96 | 19.83 | 19.87 | 1,142,973 | -0.07(-0.34%) |
Jun 05, 2024 | 19.99 | 19.99 | 19.72 | 19.93 | 1,149,025 | +0.01(+0.05%) |
Jun 04, 2024 | 19.93 | 20.10 | 19.92 | 19.93 | 1,319,178 | -0.08(-0.39%) |