Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.57 | 18.92 | 18.51 | 18.91 | 16,253 | +0.47(+2.55%) |
Aug 22, 2024 | 18.67 | 18.67 | 18.44 | 18.44 | 11,248 | -0.31(-1.65%) |
Aug 21, 2024 | 18.49 | 18.75 | 18.45 | 18.75 | 7,348 | +0.30(+1.63%) |
Aug 20, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 12,935 | -0.31(-1.65%) |
Aug 19, 2024 | 18.43 | 18.79 | 18.27 | 18.76 | 14,247 | +0.44(+2.39%) |
Aug 16, 2024 | 18.38 | 18.43 | 18.11 | 18.32 | 17,493 | -0.11(-0.59%) |
Aug 15, 2024 | 18.24 | 18.44 | 18.22 | 18.43 | 10,789 | +0.17(+0.93%) |
Aug 14, 2024 | 18.42 | 18.42 | 18.14 | 18.26 | 9,596 | -0.12(-0.68%) |
Aug 13, 2024 | 18.10 | 18.39 | 17.99 | 18.39 | 9,532 | +0.42(+2.31%) |
Aug 12, 2024 | 18.10 | 18.12 | 17.96 | 17.97 | 20,220 | -0.09(-0.50%) |
Aug 09, 2024 | 18.17 | 18.17 | 17.97 | 18.06 | 13,857 | -0.07(-0.39%) |
Aug 08, 2024 | 17.78 | 18.13 | 17.67 | 18.13 | 13,058 | +0.47(+2.66%) |
Aug 07, 2024 | 18.11 | 18.11 | 17.66 | 17.66 | 13,721 | -0.51(-2.81%) |
Aug 06, 2024 | 17.74 | 18.26 | 17.70 | 18.17 | 18,546 | +0.54(+3.08%) |
Aug 05, 2024 | 17.19 | 17.74 | 17.13 | 17.63 | 13,972 | -0.42(-2.33%) |
Aug 02, 2024 | 18.28 | 18.28 | 18.00 | 18.05 | 57,690 | -0.59(-3.17%) |
Aug 01, 2024 | 19.31 | 19.32 | 18.52 | 18.64 | 7,950 | -0.66(-3.44%) |
Jul 31, 2024 | 19.58 | 19.58 | 19.30 | 19.30 | 13,728 | +0.05(+0.26%) |
Jul 30, 2024 | 19.31 | 19.36 | 19.17 | 19.25 | 170,833 | +0.01(+0.03%) |
Jul 29, 2024 | 19.28 | 19.31 | 19.17 | 19.24 | 10,300 | -0.06(-0.29%) |
Jul 26, 2024 | 19.34 | 19.49 | 19.17 | 19.30 | 6,758 | +0.17(+0.89%) |
Jul 25, 2024 | 19.15 | 19.42 | 18.97 | 19.13 | 23,750 | -0.17(-0.86%) |
Jul 24, 2024 | 19.67 | 19.67 | 19.30 | 19.30 | 8,934 | -0.42(-2.15%) |
Jul 23, 2024 | 19.68 | 19.83 | 19.68 | 19.72 | 11,699 | -0.11(-0.55%) |
Jul 22, 2024 | 19.74 | 19.85 | 19.59 | 19.83 | 11,086 | +0.09(+0.46%) |
Jul 19, 2024 | 19.65 | 19.79 | 19.65 | 19.74 | 3,661 | -0.01(-0.05%) |
Jul 18, 2024 | 20.00 | 20.12 | 19.72 | 19.75 | 20,041 | -0.24(-1.20%) |
Jul 17, 2024 | 20.22 | 20.25 | 19.97 | 19.99 | 13,954 | -0.40(-1.96%) |
Jul 16, 2024 | 20.13 | 20.45 | 20.10 | 20.39 | 12,135 | +0.31(+1.54%) |
Jul 15, 2024 | 20.24 | 20.24 | 19.96 | 20.08 | 11,709 | -0.13(-0.64%) |
Jul 12, 2024 | 20.14 | 20.25 | 19.97 | 20.21 | 12,917 | +0.13(+0.65%) |
Jul 11, 2024 | 19.99 | 20.08 | 19.93 | 20.08 | 24,898 | +0.26(+1.31%) |
Jul 10, 2024 | 19.87 | 19.91 | 19.73 | 19.82 | 15,562 | +0.01(+0.06%) |
Jul 09, 2024 | 19.74 | 19.88 | 19.65 | 19.81 | 12,051 | +0.08(+0.40%) |
Jul 08, 2024 | 19.63 | 19.79 | 19.63 | 19.73 | 13,358 | -0.04(-0.20%) |
Jul 05, 2024 | 19.71 | 19.78 | 19.62 | 19.77 | 13,479 | +0.10(+0.51%) |
Jul 03, 2024 | 19.40 | 19.72 | 19.40 | 19.67 | 5,188 | +0.27(+1.39%) |
Jul 02, 2024 | 19.26 | 19.41 | 19.26 | 19.40 | 14,432 | +0.00(+0.02%) |
Jul 01, 2024 | 19.61 | 19.61 | 19.37 | 19.40 | 4,798 | -0.15(-0.78%) |
Jun 28, 2024 | 19.47 | 19.61 | 19.36 | 19.55 | 12,670 | +0.01(+0.04%) |
Jun 27, 2024 | 19.44 | 19.55 | 19.44 | 19.54 | 7,889 | +0.09(+0.45%) |
Jun 26, 2024 | 19.46 | 19.55 | 19.39 | 19.45 | 12,255 | -0.18(-0.92%) |
Jun 25, 2024 | 19.58 | 19.75 | 19.58 | 19.63 | 10,865 | +0.01(+0.05%) |
Jun 24, 2024 | 19.61 | 19.77 | 19.49 | 19.62 | 10,973 | +0.04(+0.21%) |
Jun 21, 2024 | 19.57 | 19.58 | 19.43 | 19.58 | 12,032 | -0.04(-0.20%) |
Jun 20, 2024 | 19.63 | 19.73 | 19.57 | 19.62 | 32,955 | -0.09(-0.46%) |
Jun 18, 2024 | 19.51 | 19.71 | 19.46 | 19.71 | 13,762 | +0.16(+0.82%) |
Jun 17, 2024 | 19.37 | 19.57 | 19.29 | 19.55 | 15,878 | +0.09(+0.46%) |
Jun 14, 2024 | 19.55 | 19.55 | 19.32 | 19.46 | 12,725 | -0.24(-1.22%) |
Jun 13, 2024 | 19.99 | 20.00 | 19.65 | 19.70 | 13,405 | -0.29(-1.45%) |
Jun 12, 2024 | 19.99 | 20.16 | 19.83 | 19.99 | 9,560 | +0.29(+1.47%) |
Jun 11, 2024 | 19.74 | 19.75 | 19.63 | 19.70 | 7,550 | -0.16(-0.78%) |
Jun 10, 2024 | 19.72 | 19.87 | 19.70 | 19.86 | 13,520 | +0.06(+0.28%) |
Jun 07, 2024 | 19.88 | 19.94 | 19.79 | 19.80 | 14,458 | -0.25(-1.24%) |
Jun 06, 2024 | 20.01 | 20.19 | 19.94 | 20.05 | 10,105 | +0.04(+0.22%) |
Jun 05, 2024 | 19.90 | 20.01 | 19.84 | 20.01 | 6,534 | +0.34(+1.75%) |
Jun 04, 2024 | 19.73 | 19.84 | 19.60 | 19.66 | 31,192 | -0.20(-1.00%) |