Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.45 | 19.55 | 19.40 | 19.52 | 2,724,250 | +0.23(+1.19%) |
Aug 22, 2024 | 19.40 | 19.40 | 19.22 | 19.29 | 1,939,446 | -0.23(-1.18%) |
Aug 21, 2024 | 19.47 | 19.58 | 19.36 | 19.52 | 3,124,187 | +0.00(+0.00%) |
Aug 20, 2024 | 19.60 | 19.63 | 19.41 | 19.52 | 1,800,932 | +0.08(+0.41%) |
Aug 19, 2024 | 19.28 | 19.44 | 19.24 | 19.44 | 2,279,228 | +0.02(+0.10%) |
Aug 16, 2024 | 19.34 | 19.42 | 19.19 | 19.42 | 5,632,014 | +0.32(+1.68%) |
Aug 15, 2024 | 19.06 | 19.16 | 18.96 | 19.10 | 1,779,653 | +0.07(+0.37%) |
Aug 14, 2024 | 19.03 | 19.09 | 18.92 | 19.03 | 4,668,705 | -0.12(-0.63%) |
Aug 13, 2024 | 19.14 | 19.20 | 19.11 | 19.15 | 1,237,399 | -0.03(-0.16%) |
Aug 12, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 2,919,359 | +0.30(+1.59%) |
Aug 09, 2024 | 18.85 | 18.93 | 18.79 | 18.88 | 1,989,807 | +0.08(+0.43%) |
Aug 08, 2024 | 18.79 | 18.81 | 18.72 | 18.80 | 4,216,417 | +0.22(+1.18%) |
Aug 07, 2024 | 18.70 | 18.73 | 18.57 | 18.58 | 1,594,357 | -0.01(-0.05%) |
Aug 06, 2024 | 18.67 | 18.72 | 18.54 | 18.59 | 2,600,214 | -0.14(-0.75%) |
Aug 05, 2024 | 18.58 | 18.80 | 18.54 | 18.73 | 4,595,699 | -0.23(-1.21%) |
Aug 02, 2024 | 19.15 | 19.24 | 18.75 | 18.96 | 3,679,258 | +0.00(+0.00%) |
Aug 01, 2024 | 19.03 | 19.10 | 18.90 | 18.96 | 3,167,421 | -0.02(-0.11%) |
Jul 31, 2024 | 18.80 | 19.02 | 18.78 | 18.98 | 4,327,419 | +0.29(+1.55%) |
Jul 30, 2024 | 18.57 | 18.70 | 18.49 | 18.69 | 2,192,696 | +0.22(+1.19%) |
Jul 29, 2024 | 18.56 | 18.58 | 18.38 | 18.47 | 1,660,711 | -0.02(-0.11%) |
Jul 26, 2024 | 18.43 | 18.53 | 18.41 | 18.49 | 1,489,833 | +0.20(+1.09%) |
Jul 25, 2024 | 18.38 | 18.42 | 18.23 | 18.29 | 2,042,923 | -0.28(-1.51%) |
Jul 24, 2024 | 18.73 | 18.82 | 18.57 | 18.57 | 1,939,636 | -0.04(-0.21%) |
Jul 23, 2024 | 18.60 | 18.65 | 18.55 | 18.61 | 1,386,352 | +0.06(+0.32%) |
Jul 22, 2024 | 18.54 | 18.56 | 18.43 | 18.55 | 1,321,440 | +0.01(+0.05%) |
Jul 19, 2024 | 18.52 | 18.63 | 18.51 | 18.54 | 1,174,832 | -0.36(-1.90%) |
Jul 18, 2024 | 19.04 | 19.10 | 18.87 | 18.90 | 1,196,913 | -0.12(-0.63%) |
Jul 17, 2024 | 19.14 | 19.22 | 18.95 | 19.02 | 1,514,038 | -0.08(-0.42%) |
Jul 16, 2024 | 18.89 | 19.10 | 18.89 | 19.10 | 2,468,135 | +0.32(+1.70%) |
Jul 15, 2024 | 18.73 | 18.90 | 18.69 | 18.78 | 1,454,427 | +0.07(+0.37%) |
Jul 12, 2024 | 18.60 | 18.73 | 18.58 | 18.71 | 1,218,021 | +0.01(+0.05%) |
Jul 11, 2024 | 18.70 | 18.75 | 18.60 | 18.70 | 4,135,381 | +0.28(+1.52%) |
Jul 10, 2024 | 18.49 | 18.54 | 18.41 | 18.42 | 875,506 | +0.05(+0.27%) |
Jul 09, 2024 | 18.38 | 18.43 | 18.25 | 18.37 | 1,237,035 | +0.03(+0.16%) |
Jul 08, 2024 | 18.43 | 18.46 | 18.25 | 18.34 | 1,326,332 | -0.21(-1.13%) |
Jul 05, 2024 | 18.45 | 18.57 | 18.45 | 18.55 | 2,114,344 | +0.25(+1.37%) |
Jul 03, 2024 | 18.28 | 18.39 | 18.28 | 18.30 | 1,390,744 | +0.18(+0.99%) |
Jul 02, 2024 | 18.11 | 18.17 | 18.05 | 18.12 | 965,389 | +0.00(+0.00%) |
Jul 01, 2024 | 18.07 | 18.14 | 18.03 | 18.12 | 1,164,286 | +0.06(+0.33%) |
Jun 28, 2024 | 18.13 | 18.14 | 18.05 | 18.06 | 754,230 | -0.02(-0.11%) |
Jun 27, 2024 | 18.04 | 18.12 | 18.03 | 18.08 | 1,086,050 | +0.22(+1.23%) |
Jun 26, 2024 | 17.85 | 17.92 | 17.84 | 17.86 | 1,225,396 | -0.16(-0.89%) |
Jun 25, 2024 | 18.07 | 18.10 | 18.00 | 18.02 | 1,250,507 | -0.09(-0.50%) |
Jun 24, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 1,225,582 | +0.09(+0.50%) |
Jun 21, 2024 | 18.30 | 18.30 | 18.00 | 18.02 | 1,817,308 | -0.31(-1.69%) |
Jun 20, 2024 | 18.17 | 18.38 | 18.16 | 18.33 | 2,246,322 | +0.23(+1.27%) |
Jun 18, 2024 | 18.00 | 18.12 | 17.98 | 18.10 | 1,068,433 | +0.06(+0.33%) |
Jun 17, 2024 | 18.05 | 18.09 | 17.94 | 18.04 | 1,061,356 | -0.11(-0.61%) |
Jun 14, 2024 | 18.08 | 18.15 | 18.05 | 18.15 | 1,747,585 | +0.26(+1.45%) |
Jun 13, 2024 | 18.03 | 18.07 | 17.83 | 17.89 | 1,494,842 | -0.17(-0.94%) |
Jun 12, 2024 | 18.20 | 18.22 | 18.00 | 18.06 | 1,886,383 | +0.04(+0.22%) |
Jun 11, 2024 | 17.98 | 18.04 | 17.94 | 18.02 | 1,223,958 | +0.04(+0.22%) |
Jun 10, 2024 | 17.93 | 18.02 | 17.89 | 17.98 | 1,490,229 | +0.18(+1.01%) |
Jun 07, 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 2,676,364 | -0.63(-3.42%) |
Jun 06, 2024 | 18.35 | 18.49 | 18.32 | 18.43 | 1,221,257 | +0.13(+0.71%) |
Jun 05, 2024 | 18.18 | 18.32 | 18.12 | 18.30 | 1,884,003 | +0.21(+1.16%) |
Jun 04, 2024 | 18.17 | 18.17 | 17.98 | 18.09 | 1,299,857 | -0.15(-0.82%) |