Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.22 | 19.26 | 19.17 | 19.22 | 9,535 | +0.08(+0.41%) |
Aug 29, 2024 | 19.06 | 19.17 | 19.06 | 19.14 | 4,738 | +0.21(+1.14%) |
Aug 28, 2024 | 18.97 | 18.99 | 18.89 | 18.93 | 4,764 | -0.07(-0.34%) |
Aug 27, 2024 | 18.86 | 19.02 | 18.86 | 19.00 | 1,862 | +0.32(+1.74%) |
Aug 26, 2024 | 18.63 | 18.69 | 18.63 | 18.67 | 1,635 | +0.10(+0.54%) |
Aug 23, 2024 | 18.63 | 18.66 | 18.54 | 18.57 | 2,277 | +0.11(+0.60%) |
Aug 22, 2024 | 18.51 | 18.52 | 18.46 | 18.46 | 1,304 | -0.22(-1.20%) |
Aug 21, 2024 | 18.78 | 18.78 | 18.68 | 18.68 | 1,241 | -0.05(-0.29%) |
Aug 20, 2024 | 18.72 | 18.74 | 18.70 | 18.74 | 1,335 | -0.08(-0.40%) |
Aug 19, 2024 | 18.73 | 18.84 | 18.73 | 18.82 | 4,047 | +0.23(+1.24%) |
Aug 16, 2024 | 18.56 | 18.59 | 18.56 | 18.59 | 710 | -0.02(-0.13%) |
Aug 15, 2024 | 18.80 | 18.80 | 18.61 | 18.61 | 468 | -0.17(-0.91%) |
Aug 14, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 591 | +0.04(+0.21%) |
Aug 13, 2024 | 18.78 | 18.78 | 18.74 | 18.74 | 907 | -0.23(-1.19%) |
Aug 12, 2024 | 18.90 | 19.01 | 18.00 | 18.96 | 2,388 | -0.07(-0.37%) |
Aug 09, 2024 | 19.14 | 19.14 | 19.00 | 19.04 | 542 | +0.02(+0.13%) |
Aug 08, 2024 | 19.15 | 19.15 | 19.01 | 19.01 | 646 | -0.05(-0.24%) |
Aug 07, 2024 | 19.05 | 19.07 | 19.04 | 19.06 | 2,353 | -0.06(-0.34%) |
Aug 06, 2024 | 19.13 | 19.18 | 19.12 | 19.12 | 924 | -0.12(-0.62%) |
Aug 05, 2024 | 18.96 | 19.24 | 18.96 | 19.24 | 3,958 | +0.08(+0.44%) |
Aug 02, 2024 | 19.11 | 19.16 | 19.11 | 19.16 | 514 | +0.05(+0.29%) |
Aug 01, 2024 | 19.10 | 19.10 | 19.00 | 19.10 | 957 | -0.05(-0.26%) |
Jul 31, 2024 | 19.04 | 19.20 | 19.04 | 19.15 | 2,276 | -0.02(-0.08%) |
Jul 30, 2024 | 19.12 | 19.21 | 19.12 | 19.16 | 1,539 | -0.20(-1.01%) |
Jul 29, 2024 | 19.13 | 19.36 | 19.13 | 19.36 | 1,291 | +0.16(+0.81%) |
Jul 26, 2024 | 19.48 | 19.48 | 19.20 | 19.20 | 2,935 | -0.42(-2.14%) |
Jul 25, 2024 | 19.66 | 19.66 | 19.62 | 19.62 | 368 | +0.16(+0.80%) |
Jul 24, 2024 | 19.62 | 19.63 | 19.47 | 19.47 | 1,391 | -0.07(-0.36%) |
Jul 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 442 | -0.05(-0.26%) |
Jul 22, 2024 | 19.48 | 19.59 | 19.46 | 19.59 | 2,948 | +0.24(+1.24%) |
Jul 19, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 126 | -0.07(-0.36%) |
Jul 18, 2024 | 19.46 | 19.47 | 19.42 | 19.42 | 768 | -0.19(-0.97%) |
Jul 17, 2024 | 19.59 | 19.61 | 19.56 | 19.61 | 341 | +0.05(+0.28%) |
Jul 16, 2024 | 19.49 | 19.62 | 19.48 | 19.55 | 1,790 | +0.06(+0.31%) |
Jul 15, 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 1,676 | -0.34(-1.71%) |
Jul 12, 2024 | 19.81 | 19.86 | 19.64 | 19.84 | 1,180 | -0.10(-0.50%) |
Jul 11, 2024 | 20.00 | 20.01 | 19.93 | 19.93 | 1,538 | +0.07(+0.35%) |
Jul 10, 2024 | 20.01 | 20.01 | 19.86 | 19.86 | 1,092 | -0.12(-0.60%) |
Jul 09, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 1,618 | -0.14(-0.70%) |
Jul 08, 2024 | 20.17 | 20.17 | 20.12 | 20.12 | 1,681 | -0.50(-2.42%) |
Jul 05, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 846 | +0.17(+0.85%) |
Jul 03, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 133 | +0.06(+0.27%) |
Jul 02, 2024 | 20.38 | 20.45 | 20.33 | 20.39 | 1,498 | +0.02(+0.07%) |
Jul 01, 2024 | 20.15 | 20.38 | 20.15 | 20.38 | 944 | +0.09(+0.44%) |
Jun 28, 2024 | 20.20 | 20.29 | 20.20 | 20.29 | 744 | -0.16(-0.78%) |
Jun 27, 2024 | 20.35 | 20.45 | 20.35 | 20.45 | 867 | +0.26(+1.29%) |
Jun 26, 2024 | 20.19 | 20.43 | 20.16 | 20.19 | 1,471 | -0.09(-0.47%) |
Jun 25, 2024 | 20.35 | 20.35 | 20.29 | 20.29 | 987 | -0.33(-1.60%) |
Jun 24, 2024 | 20.51 | 20.62 | 20.40 | 20.61 | 882 | +0.08(+0.39%) |
Jun 21, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 121 | -0.07(-0.32%) |
Jun 20, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 3,399 | -0.22(-1.08%) |
Jun 18, 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 1,343 | +0.00(+0.00%) |
Jun 17, 2024 | 20.88 | 20.92 | 20.82 | 20.82 | 1,845 | -0.32(-1.51%) |
Jun 14, 2024 | 21.29 | 21.32 | 21.14 | 21.14 | 617 | -0.22(-1.03%) |
Jun 13, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 42 | +0.21(+1.02%) |
Jun 12, 2024 | 21.21 | 21.21 | 21.12 | 21.15 | 1,319 | -0.03(-0.12%) |
Jun 11, 2024 | 21.29 | 21.35 | 21.18 | 21.18 | 667 | +0.00(+0.00%) |
Jun 10, 2024 | 21.32 | 21.32 | 21.18 | 21.18 | 855 | -0.17(-0.80%) |
Jun 07, 2024 | 21.29 | 21.34 | 21.29 | 21.34 | 3,415 | -0.21(-0.95%) |
Jun 06, 2024 | 21.32 | 21.64 | 21.32 | 21.55 | 4,468 | +0.16(+0.72%) |
Jun 05, 2024 | 21.53 | 21.53 | 21.39 | 21.39 | 708 | -0.08(-0.37%) |
Jun 04, 2024 | 21.50 | 21.53 | 21.48 | 21.48 | 2,205 | -0.13(-0.60%) |