Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.88 | 19.95 | 19.28 | 19.44 | 0 | -0.45(-2.26%) |
Aug 29, 2024 | 19.89 | 0 | +0.00(+0.00%) | |||
Aug 28, 2024 | 19.89 | 0 | +0.35(+1.79%) | |||
Aug 27, 2024 | 19.54 | 0 | -0.06(-0.31%) | |||
Aug 26, 2024 | 19.60 | 0 | +0.56(+2.94%) | |||
Aug 25, 2024 | 19.04 | 0 | +0.64(+3.48%) | |||
Aug 24, 2024 | 17.91 | 18.43 | 17.89 | 18.40 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 17.91 | 18.43 | 17.89 | 18.40 | 0 | +0.55(+3.08%) |
Aug 22, 2024 | 17.85 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 17.85 | 0 | +0.20(+1.13%) | |||
Aug 20, 2024 | 17.65 | 0 | +0.08(+0.46%) | |||
Aug 19, 2024 | 17.57 | 0 | -0.45(-2.50%) | |||
Aug 18, 2024 | 18.02 | 0 | -0.08(-0.44%) | |||
Aug 17, 2024 | 17.85 | 18.37 | 17.84 | 18.10 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 17.85 | 18.37 | 17.84 | 18.10 | 0 | +0.22(+1.23%) |
Aug 15, 2024 | 17.88 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 17.88 | 0 | -0.09(-0.50%) | |||
Aug 13, 2024 | 17.97 | 0 | -0.42(-2.28%) | |||
Aug 12, 2024 | 18.39 | 0 | +0.10(+0.55%) | |||
Aug 11, 2024 | 18.29 | 0 | -0.25(-1.35%) | |||
Aug 10, 2024 | 18.50 | 18.88 | 18.31 | 18.54 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 18.50 | 18.88 | 18.31 | 18.54 | 0 | -0.03(-0.16%) |
Aug 08, 2024 | 18.57 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 18.57 | 0 | +0.43(+2.37%) | |||
Aug 06, 2024 | 18.14 | 0 | +0.27(+1.51%) | |||
Aug 05, 2024 | 17.87 | 0 | -0.21(-1.16%) | |||
Aug 04, 2024 | 18.08 | 0 | -0.09(-0.50%) | |||
Aug 03, 2024 | 18.53 | 18.67 | 18.00 | 18.17 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 18.53 | 18.67 | 18.00 | 18.17 | 0 | -0.33(-1.78%) |
Aug 01, 2024 | 18.50 | 0 | +0.00(+0.00%) | |||
Jul 31, 2024 | 18.50 | 0 | -0.44(-2.32%) | |||
Jul 30, 2024 | 18.94 | 0 | -0.18(-0.94%) | |||
Jul 29, 2024 | 19.12 | 0 | +0.11(+0.58%) | |||
Jul 28, 2024 | 19.01 | 0 | +0.53(+2.87%) | |||
Jul 27, 2024 | 18.70 | 18.74 | 18.32 | 18.48 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 18.70 | 18.74 | 18.32 | 18.48 | 0 | -0.18(-0.96%) |
Jul 25, 2024 | 18.66 | 0 | +0.00(+0.00%) | |||
Jul 24, 2024 | 18.66 | 0 | +0.75(+4.19%) | |||
Jul 23, 2024 | 17.91 | 0 | -0.25(-1.38%) | |||
Jul 22, 2024 | 18.16 | 0 | -0.14(-0.77%) | |||
Jul 21, 2024 | 18.30 | 0 | -0.37(-1.98%) | |||
Jul 20, 2024 | 19.00 | 19.00 | 18.55 | 18.67 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 19.00 | 19.00 | 18.55 | 18.67 | 0 | -0.27(-1.43%) |
Jul 18, 2024 | 18.94 | 0 | +0.00(+0.00%) | |||
Jul 17, 2024 | 18.94 | 0 | -0.42(-2.17%) | |||
Jul 16, 2024 | 19.36 | 0 | -0.26(-1.33%) | |||
Jul 15, 2024 | 19.62 | 0 | -0.14(-0.71%) | |||
Jul 14, 2024 | 19.76 | 0 | +0.56(+2.92%) | |||
Jul 13, 2024 | 19.45 | 19.53 | 19.18 | 19.20 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 19.45 | 19.53 | 19.18 | 19.20 | 0 | -0.23(-1.18%) |
Jul 11, 2024 | 19.43 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 19.43 | 0 | -0.19(-0.97%) | |||
Jul 09, 2024 | 19.62 | 0 | +0.00(+0.00%) | |||
Jul 08, 2024 | 19.62 | 0 | -0.51(-2.53%) | |||
Jul 07, 2024 | 20.13 | 0 | +0.05(+0.25%) | |||
Jul 06, 2024 | 20.53 | 20.67 | 20.08 | 20.08 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 20.53 | 20.67 | 20.08 | 20.08 | 0 | -0.45(-2.19%) |
Jul 04, 2024 | 20.53 | 0 | +0.00(+0.00%) | |||
Jul 03, 2024 | 20.53 | 0 | -0.08(-0.39%) | |||
Jul 02, 2024 | 20.61 | 0 | +0.00(+0.00%) | |||
Jul 01, 2024 | 20.61 | 0 | +0.38(+1.88%) | |||
Jun 30, 2024 | 20.23 | 0 | -0.08(-0.39%) | |||
Jun 29, 2024 | 20.21 | 20.48 | 19.94 | 20.31 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 20.21 | 20.48 | 19.94 | 20.31 | 0 | +0.19(+0.94%) |
Jun 27, 2024 | 20.12 | 0 | +0.00(+0.00%) | |||
Jun 26, 2024 | 20.12 | 0 | +0.88(+4.57%) | |||
Jun 25, 2024 | 19.24 | 0 | +0.14(+0.73%) | |||
Jun 24, 2024 | 19.10 | 0 | -0.31(-1.60%) | |||
Jun 23, 2024 | 19.41 | 0 | +0.42(+2.21%) | |||
Jun 22, 2024 | 18.92 | 19.06 | 18.81 | 18.99 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 18.92 | 19.06 | 18.81 | 18.99 | 0 | +0.10(+0.53%) |
Jun 20, 2024 | 18.89 | 0 | +0.00(+0.00%) | |||
Jun 19, 2024 | 18.89 | 0 | -0.03(-0.16%) | |||
Jun 18, 2024 | 18.92 | 0 | -0.06(-0.32%) | |||
Jun 17, 2024 | 18.98 | 0 | +0.00(+0.00%) | |||
Jun 16, 2024 | 18.98 | 0 | -0.37(-1.91%) | |||
Jun 15, 2024 | 19.49 | 19.60 | 19.27 | 19.35 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 19.49 | 19.60 | 19.27 | 19.35 | 0 | -0.24(-1.23%) |
Jun 13, 2024 | 19.59 | 0 | +0.00(+0.00%) | |||
Jun 12, 2024 | 19.59 | 0 | +0.49(+2.57%) | |||
Jun 11, 2024 | 19.10 | 0 | +0.31(+1.65%) | |||
Jun 10, 2024 | 18.79 | 0 | +0.16(+0.86%) | |||
Jun 09, 2024 | 18.63 | 0 | -0.33(-1.74%) | |||
Jun 08, 2024 | 19.20 | 19.37 | 18.76 | 18.96 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 19.20 | 19.37 | 18.76 | 18.96 | 0 | -0.26(-1.35%) |
Jun 06, 2024 | 19.22 | 0 | +0.00(+0.00%) | |||
Jun 05, 2024 | 19.22 | 0 | +0.09(+0.47%) | |||
Jun 04, 2024 | 19.13 | 0 | +0.27(+1.43%) | |||
Jun 03, 2024 | 18.86 | 0 | +0.08(+0.43%) | |||
Jun 02, 2024 | 18.78 | 0 | +0.46(+2.51%) |