Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.67 | 18.82 | 18.61 | 18.75 | 66,010 | -0.06(-0.32%) |
Aug 15, 2024 | 18.94 | 18.99 | 18.81 | 18.81 | 98,484 | -0.17(-0.90%) |
Aug 14, 2024 | 18.63 | 18.98 | 18.61 | 18.98 | 63,768 | +0.37(+1.99%) |
Aug 13, 2024 | 18.65 | 18.88 | 18.52 | 18.61 | 81,442 | -0.08(-0.43%) |
Aug 12, 2024 | 18.55 | 18.84 | 18.55 | 18.69 | 104,216 | +0.28(+1.51%) |
Aug 09, 2024 | 18.55 | 18.68 | 18.34 | 18.41 | 80,858 | -0.08(-0.42%) |
Aug 08, 2024 | 18.54 | 18.54 | 18.45 | 18.49 | 117,106 | +0.00(+0.00%) |
Aug 07, 2024 | 18.56 | 18.65 | 18.41 | 18.49 | 160,290 | -0.04(-0.22%) |
Aug 06, 2024 | 18.82 | 18.82 | 18.46 | 18.53 | 131,186 | -0.22(-1.17%) |
Aug 05, 2024 | 18.29 | 18.90 | 18.22 | 18.75 | 193,512 | -0.25(-1.32%) |
Aug 02, 2024 | 18.90 | 19.12 | 18.75 | 19.00 | 115,821 | -0.02(-0.11%) |
Aug 01, 2024 | 19.00 | 19.12 | 18.88 | 19.02 | 84,069 | -0.03(-0.16%) |
Jul 31, 2024 | 18.92 | 19.16 | 18.70 | 19.05 | 235,862 | +0.37(+1.98%) |
Jul 30, 2024 | 18.51 | 18.70 | 18.51 | 18.68 | 101,449 | +0.26(+1.41%) |
Jul 29, 2024 | 18.36 | 18.51 | 18.19 | 18.42 | 146,718 | +0.11(+0.60%) |
Jul 26, 2024 | 18.50 | 18.55 | 18.25 | 18.31 | 175,695 | -0.16(-0.87%) |
Jul 25, 2024 | 18.55 | 18.94 | 18.47 | 18.47 | 110,143 | -0.01(-0.05%) |
Jul 24, 2024 | 18.98 | 18.98 | 18.48 | 18.48 | 187,493 | -0.43(-2.27%) |
Jul 23, 2024 | 19.20 | 19.20 | 18.83 | 18.91 | 300,999 | -0.25(-1.29%) |
Jul 22, 2024 | 19.13 | 19.23 | 18.99 | 19.16 | 168,576 | +0.05(+0.26%) |
Jul 19, 2024 | 18.75 | 19.14 | 18.57 | 19.11 | 938,026 | +0.51(+2.77%) |
Jul 18, 2024 | 19.02 | 19.13 | 18.58 | 18.59 | 218,892 | -0.50(-2.64%) |
Jul 17, 2024 | 18.81 | 19.17 | 18.65 | 19.10 | 179,519 | +0.30(+1.58%) |
Jul 16, 2024 | 19.13 | 19.36 | 18.80 | 18.80 | 324,890 | -0.18(-0.94%) |
Jul 15, 2024 | 18.76 | 19.14 | 18.72 | 18.98 | 248,717 | +0.35(+1.86%) |
Jul 12, 2024 | 18.54 | 18.75 | 18.54 | 18.63 | 165,867 | +0.08(+0.43%) |
Jul 11, 2024 | 18.57 | 18.68 | 18.51 | 18.55 | 97,751 | +0.00(+0.00%) |
Jul 10, 2024 | 18.40 | 18.65 | 18.40 | 18.55 | 89,587 | +0.16(+0.86%) |
Jul 09, 2024 | 18.63 | 18.71 | 18.38 | 18.40 | 147,655 | -0.30(-1.59%) |
Jul 08, 2024 | 18.55 | 18.76 | 18.55 | 18.69 | 213,559 | +0.20(+1.07%) |
Jul 05, 2024 | 18.54 | 18.62 | 18.43 | 18.49 | 87,258 | +0.06(+0.32%) |
Jul 03, 2024 | 18.34 | 18.50 | 18.33 | 18.43 | 53,991 | +0.05(+0.27%) |
Jul 02, 2024 | 18.15 | 18.40 | 18.11 | 18.39 | 107,821 | +0.19(+1.03%) |
Jul 01, 2024 | 18.20 | 18.24 | 18.11 | 18.20 | 77,791 | +0.09(+0.49%) |
Jun 28, 2024 | 18.24 | 18.35 | 18.07 | 18.11 | 119,466 | -0.03(-0.16%) |
Jun 27, 2024 | 18.11 | 18.31 | 18.11 | 18.14 | 118,735 | -0.01(-0.05%) |
Jun 26, 2024 | 18.16 | 18.24 | 18.06 | 18.15 | 98,030 | -0.09(-0.49%) |
Jun 25, 2024 | 18.33 | 18.40 | 18.17 | 18.24 | 74,362 | +0.01(+0.08%) |
Jun 24, 2024 | 18.17 | 18.41 | 18.17 | 18.22 | 93,173 | +0.06(+0.33%) |
Jun 21, 2024 | 18.11 | 18.31 | 18.08 | 18.16 | 76,113 | +0.01(+0.08%) |
Jun 20, 2024 | 17.94 | 18.17 | 17.94 | 18.15 | 77,702 | +0.20(+1.09%) |
Jun 18, 2024 | 18.03 | 18.05 | 17.90 | 17.95 | 55,609 | -0.08(-0.43%) |
Jun 17, 2024 | 18.21 | 18.21 | 17.81 | 18.03 | 138,172 | -0.14(-0.75%) |
Jun 14, 2024 | 18.28 | 18.29 | 18.10 | 18.17 | 72,409 | -0.22(-1.17%) |
Jun 13, 2024 | 18.37 | 18.46 | 18.16 | 18.38 | 42,170 | +0.09(+0.48%) |
Jun 12, 2024 | 18.34 | 18.52 | 18.27 | 18.29 | 80,695 | +0.07(+0.38%) |
Jun 11, 2024 | 18.35 | 18.35 | 18.20 | 18.23 | 38,162 | -0.20(-1.06%) |
Jun 10, 2024 | 18.39 | 18.45 | 18.35 | 18.42 | 58,901 | -0.06(-0.32%) |
Jun 07, 2024 | 18.41 | 18.48 | 18.37 | 18.48 | 35,149 | +0.04(+0.21%) |
Jun 06, 2024 | 18.54 | 18.58 | 18.40 | 18.44 | 56,464 | +0.00(+0.00%) |
Jun 05, 2024 | 18.55 | 18.72 | 18.39 | 18.44 | 101,904 | -0.02(-0.11%) |
Jun 04, 2024 | 18.42 | 18.66 | 18.40 | 18.46 | 47,920 | -0.04(-0.21%) |