Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 19.78 | 19.84 | 19.62 | 19.83 | 80,357 | +0.12(+0.61%) |
Aug 20, 2024 | 19.84 | 19.84 | 19.68 | 19.71 | 48,703 | -0.15(-0.76%) |
Aug 19, 2024 | 19.54 | 19.86 | 19.46 | 19.86 | 104,195 | +0.27(+1.38%) |
Aug 16, 2024 | 19.56 | 19.69 | 19.47 | 19.59 | 35,464 | +0.01(+0.05%) |
Aug 15, 2024 | 19.57 | 19.67 | 19.40 | 19.58 | 52,720 | +0.19(+0.98%) |
Aug 14, 2024 | 19.50 | 19.52 | 19.33 | 19.39 | 38,553 | -0.02(-0.10%) |
Aug 13, 2024 | 19.20 | 19.45 | 19.15 | 19.41 | 40,715 | +0.32(+1.68%) |
Aug 12, 2024 | 19.47 | 19.47 | 18.99 | 19.09 | 121,561 | -0.36(-1.85%) |
Aug 09, 2024 | 19.57 | 19.57 | 19.28 | 19.45 | 160,463 | -0.04(-0.21%) |
Aug 08, 2024 | 19.47 | 19.56 | 19.32 | 19.49 | 72,232 | +0.08(+0.41%) |
Aug 07, 2024 | 19.80 | 19.80 | 19.33 | 19.41 | 113,225 | -0.08(-0.41%) |
Aug 06, 2024 | 19.02 | 19.74 | 18.89 | 19.49 | 188,464 | +0.56(+2.96%) |
Aug 05, 2024 | 18.81 | 19.34 | 18.74 | 18.93 | 197,825 | -0.83(-4.20%) |
Aug 02, 2024 | 19.59 | 19.85 | 19.56 | 19.76 | 168,084 | -0.13(-0.65%) |
Aug 01, 2024 | 19.99 | 20.14 | 19.73 | 19.89 | 121,244 | -0.07(-0.35%) |
Jul 31, 2024 | 20.08 | 20.34 | 19.88 | 19.96 | 415,768 | -0.11(-0.55%) |
Jul 30, 2024 | 19.97 | 20.08 | 19.77 | 20.07 | 77,710 | +0.14(+0.70%) |
Jul 29, 2024 | 20.11 | 20.11 | 19.83 | 19.93 | 85,255 | -0.10(-0.50%) |
Jul 26, 2024 | 19.88 | 20.07 | 19.76 | 20.03 | 71,509 | +0.42(+2.14%) |
Jul 25, 2024 | 19.57 | 19.86 | 19.52 | 19.61 | 96,573 | +0.13(+0.67%) |
Jul 24, 2024 | 19.75 | 19.90 | 19.47 | 19.48 | 81,068 | -0.33(-1.67%) |
Jul 23, 2024 | 19.62 | 19.90 | 19.52 | 19.81 | 75,460 | +0.16(+0.81%) |
Jul 22, 2024 | 19.48 | 19.66 | 19.21 | 19.65 | 89,365 | +0.25(+1.30%) |
Jul 19, 2024 | 19.51 | 19.54 | 19.31 | 19.40 | 97,827 | -0.11(-0.56%) |
Jul 18, 2024 | 19.80 | 20.06 | 19.42 | 19.51 | 125,231 | -0.34(-1.70%) |
Jul 17, 2024 | 19.59 | 20.05 | 19.59 | 19.84 | 143,019 | +0.10(+0.50%) |
Jul 16, 2024 | 19.42 | 19.76 | 19.42 | 19.75 | 116,268 | +0.43(+2.21%) |
Jul 15, 2024 | 18.97 | 19.32 | 18.97 | 19.32 | 122,020 | +0.44(+2.31%) |
Jul 12, 2024 | 18.73 | 18.96 | 18.71 | 18.88 | 80,594 | +0.31(+1.66%) |
Jul 11, 2024 | 18.14 | 18.61 | 18.14 | 18.57 | 146,821 | +0.70(+3.89%) |
Jul 10, 2024 | 17.88 | 17.88 | 17.76 | 17.88 | 69,597 | +0.12(+0.67%) |
Jul 09, 2024 | 17.76 | 17.77 | 17.58 | 17.76 | 81,464 | -0.00(-0.03%) |
Jul 08, 2024 | 17.65 | 17.80 | 17.65 | 17.76 | 78,466 | +0.18(+1.04%) |
Jul 05, 2024 | 17.59 | 17.61 | 17.49 | 17.58 | 32,724 | -0.01(-0.06%) |
Jul 03, 2024 | 17.62 | 17.76 | 17.56 | 17.59 | 56,634 | +0.02(+0.11%) |
Jul 02, 2024 | 17.44 | 17.58 | 17.44 | 17.57 | 48,619 | +0.14(+0.80%) |
Jul 01, 2024 | 17.70 | 17.70 | 17.35 | 17.43 | 49,167 | -0.28(-1.57%) |
Jun 28, 2024 | 17.43 | 17.72 | 17.40 | 17.71 | 71,484 | +0.37(+2.12%) |
Jun 27, 2024 | 17.26 | 17.34 | 17.13 | 17.34 | 120,656 | +0.20(+1.16%) |
Jun 26, 2024 | 17.13 | 17.19 | 17.05 | 17.14 | 28,122 | -0.08(-0.46%) |
Jun 25, 2024 | 17.39 | 17.39 | 17.10 | 17.22 | 62,945 | -0.15(-0.86%) |
Jun 24, 2024 | 17.32 | 17.52 | 17.29 | 17.37 | 55,931 | +0.08(+0.47%) |
Jun 21, 2024 | 17.28 | 17.34 | 17.26 | 17.29 | 52,239 | +0.01(+0.06%) |
Jun 20, 2024 | 17.33 | 17.35 | 17.25 | 17.28 | 60,359 | -0.06(-0.34%) |
Jun 18, 2024 | 17.20 | 17.34 | 17.20 | 17.34 | 66,455 | +0.12(+0.69%) |
Jun 17, 2024 | 17.18 | 17.26 | 17.07 | 17.22 | 57,901 | +0.01(+0.06%) |
Jun 14, 2024 | 17.23 | 17.28 | 17.10 | 17.21 | 55,529 | -0.09(-0.51%) |
Jun 13, 2024 | 17.25 | 17.36 | 17.14 | 17.30 | 64,353 | +0.08(+0.46%) |
Jun 12, 2024 | 17.35 | 17.67 | 17.19 | 17.22 | 83,206 | +0.23(+1.33%) |
Jun 11, 2024 | 17.07 | 17.12 | 16.99 | 16.99 | 67,771 | -0.19(-1.09%) |
Jun 10, 2024 | 17.18 | 17.24 | 16.96 | 17.18 | 107,812 | -0.03(-0.17%) |
Jun 07, 2024 | 17.33 | 17.33 | 17.15 | 17.21 | 58,468 | -0.24(-1.36%) |
Jun 06, 2024 | 17.37 | 17.49 | 17.33 | 17.45 | 42,834 | -0.01(-0.06%) |
Jun 05, 2024 | 17.55 | 17.55 | 17.37 | 17.46 | 52,642 | -0.03(-0.17%) |
Jun 04, 2024 | 17.41 | 17.54 | 17.39 | 17.49 | 37,143 | +0.06(+0.34%) |