Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.26 | 19.32 | 19.25 | 19.32 | 270,246 | -0.03(-0.16%) |
Aug 29, 2024 | 19.39 | 19.39 | 19.32 | 19.35 | 176,771 | -0.02(-0.11%) |
Aug 28, 2024 | 19.33 | 19.39 | 19.33 | 19.37 | 142,893 | +0.05(+0.26%) |
Aug 27, 2024 | 19.26 | 19.35 | 19.24 | 19.32 | 276,727 | +0.11(+0.57%) |
Aug 26, 2024 | 19.27 | 19.32 | 19.20 | 19.21 | 265,631 | -0.02(-0.10%) |
Aug 23, 2024 | 19.09 | 19.27 | 19.06 | 19.23 | 273,883 | +0.11(+0.57%) |
Aug 22, 2024 | 19.15 | 19.15 | 19.06 | 19.12 | 265,925 | -0.11(-0.57%) |
Aug 21, 2024 | 19.11 | 19.24 | 19.07 | 19.23 | 647,341 | +0.20(+1.05%) |
Aug 20, 2024 | 19.03 | 19.03 | 18.99 | 19.03 | 213,697 | +0.11(+0.58%) |
Aug 19, 2024 | 18.96 | 18.97 | 18.91 | 18.92 | 522,250 | -0.09(-0.47%) |
Aug 16, 2024 | 19.02 | 19.04 | 18.93 | 19.01 | 496,859 | -0.01(-0.05%) |
Aug 15, 2024 | 19.04 | 19.11 | 19.00 | 19.02 | 1,131,677 | -0.25(-1.29%) |
Aug 14, 2024 | 19.29 | 19.36 | 19.25 | 19.27 | 141,657 | -0.10(-0.51%) |
Aug 13, 2024 | 19.36 | 19.39 | 19.31 | 19.37 | 272,363 | +0.11(+0.57%) |
Aug 12, 2024 | 19.12 | 19.26 | 19.12 | 19.26 | 321,577 | +0.11(+0.57%) |
Aug 09, 2024 | 19.17 | 19.19 | 19.10 | 19.15 | 702,693 | -0.04(-0.21%) |
Aug 08, 2024 | 19.14 | 19.21 | 19.14 | 19.19 | 781,003 | -0.08(-0.44%) |
Aug 07, 2024 | 19.34 | 19.34 | 19.16 | 19.28 | 504,210 | -0.04(-0.23%) |
Aug 06, 2024 | 19.31 | 19.32 | 19.18 | 19.32 | 642,479 | +0.00(+0.00%) |
Aug 05, 2024 | 19.61 | 19.64 | 19.20 | 19.32 | 594,948 | -0.01(-0.05%) |
Aug 02, 2024 | 19.24 | 19.33 | 19.18 | 19.33 | 338,756 | +0.27(+1.41%) |
Aug 01, 2024 | 19.04 | 19.09 | 19.00 | 19.06 | 686,848 | +0.05(+0.29%) |
Jul 31, 2024 | 18.86 | 19.01 | 18.75 | 19.01 | 448,024 | +0.17(+0.93%) |
Jul 30, 2024 | 18.81 | 18.87 | 18.79 | 18.83 | 383,624 | -0.03(-0.17%) |
Jul 29, 2024 | 18.86 | 18.88 | 18.82 | 18.87 | 408,025 | -0.01(-0.05%) |
Jul 26, 2024 | 18.84 | 18.88 | 18.82 | 18.88 | 155,533 | +0.09(+0.48%) |
Jul 25, 2024 | 18.83 | 18.88 | 18.79 | 18.79 | 587,308 | -0.06(-0.32%) |
Jul 24, 2024 | 18.80 | 18.89 | 18.79 | 18.85 | 233,465 | +0.13(+0.69%) |
Jul 23, 2024 | 18.70 | 18.74 | 18.69 | 18.72 | 315,213 | -0.01(-0.05%) |
Jul 22, 2024 | 18.67 | 18.73 | 18.63 | 18.73 | 210,921 | +0.05(+0.27%) |
Jul 19, 2024 | 18.59 | 18.72 | 18.59 | 18.68 | 193,317 | -0.12(-0.63%) |
Jul 18, 2024 | 18.82 | 18.86 | 18.79 | 18.80 | 215,457 | -0.02(-0.11%) |
Jul 17, 2024 | 18.74 | 18.82 | 18.74 | 18.82 | 502,009 | -0.02(-0.11%) |
Jul 16, 2024 | 18.80 | 18.85 | 18.77 | 18.84 | 729,823 | -0.06(-0.32%) |
Jul 15, 2024 | 18.89 | 18.93 | 18.86 | 18.90 | 849,529 | +0.08(+0.42%) |
Jul 12, 2024 | 18.78 | 18.82 | 18.76 | 18.82 | 236,483 | +0.08(+0.42%) |
Jul 11, 2024 | 18.71 | 18.79 | 18.71 | 18.74 | 220,238 | +0.13(+0.69%) |
Jul 10, 2024 | 18.63 | 18.64 | 18.60 | 18.61 | 208,431 | -0.00(-0.03%) |
Jul 09, 2024 | 18.55 | 18.64 | 18.55 | 18.61 | 204,409 | +0.00(+0.03%) |
Jul 08, 2024 | 18.63 | 18.65 | 18.60 | 18.61 | 215,543 | +0.03(+0.16%) |
Jul 05, 2024 | 18.56 | 18.60 | 18.56 | 18.58 | 170,600 | +0.09(+0.48%) |
Jul 03, 2024 | 18.46 | 18.57 | 18.43 | 18.49 | 133,574 | +0.04(+0.24%) |
Jul 02, 2024 | 18.49 | 18.54 | 18.44 | 18.44 | 1,528,672 | -0.04(-0.24%) |