Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.78 | 18.86 | 18.58 | 18.76 | 16,124 | -0.02(-0.11%) |
Aug 23, 2024 | 18.83 | 18.83 | 18.75 | 18.78 | 31,633 | +0.04(+0.21%) |
Aug 22, 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 12,174 | +0.00(+0.00%) |
Aug 21, 2024 | 18.75 | 18.80 | 18.69 | 18.74 | 23,842 | +0.00(+0.00%) |
Aug 20, 2024 | 18.74 | 18.79 | 18.74 | 18.74 | 10,593 | +0.01(+0.05%) |
Aug 19, 2024 | 18.73 | 18.76 | 18.72 | 18.73 | 51,270 | +0.00(+0.00%) |
Aug 16, 2024 | 18.72 | 18.79 | 18.72 | 18.73 | 73,955 | -0.01(-0.05%) |
Aug 15, 2024 | 18.70 | 18.76 | 18.70 | 18.74 | 37,151 | -0.19(-1.00%) |
Aug 14, 2024 | 18.97 | 19.00 | 18.91 | 18.93 | 23,558 | +0.03(+0.16%) |
Aug 13, 2024 | 18.94 | 18.94 | 18.88 | 18.90 | 20,216 | +0.04(+0.21%) |
Aug 12, 2024 | 18.92 | 18.92 | 18.86 | 18.86 | 25,171 | +0.02(+0.11%) |
Aug 09, 2024 | 18.79 | 18.90 | 18.78 | 18.84 | 14,927 | +0.08(+0.43%) |
Aug 08, 2024 | 18.67 | 18.79 | 18.60 | 18.76 | 27,262 | +0.23(+1.24%) |
Aug 07, 2024 | 18.78 | 18.81 | 18.45 | 18.53 | 245,147 | +0.02(+0.11%) |
Aug 06, 2024 | 18.19 | 18.70 | 18.16 | 18.51 | 142,955 | +0.73(+4.11%) |
Aug 05, 2024 | 17.58 | 19.15 | 16.72 | 17.78 | 368,782 | -1.93(-9.79%) |
Aug 02, 2024 | 19.88 | 19.89 | 19.02 | 19.71 | 347,039 | -0.34(-1.70%) |
Aug 01, 2024 | 20.17 | 20.19 | 19.96 | 20.05 | 80,850 | -0.14(-0.69%) |
Jul 31, 2024 | 20.15 | 20.20 | 20.14 | 20.19 | 76,631 | +0.06(+0.30%) |
Jul 30, 2024 | 20.11 | 20.13 | 20.02 | 20.13 | 43,911 | +0.00(+0.00%) |
Jul 29, 2024 | 20.13 | 20.13 | 20.06 | 20.13 | 64,546 | +0.12(+0.60%) |
Jul 26, 2024 | 19.99 | 20.07 | 19.90 | 20.01 | 90,558 | +0.13(+0.65%) |
Jul 25, 2024 | 19.99 | 20.04 | 19.81 | 19.88 | 120,119 | -0.01(-0.03%) |
Jul 24, 2024 | 20.10 | 20.12 | 19.86 | 19.89 | 126,651 | -0.21(-1.07%) |
Jul 23, 2024 | 20.13 | 20.14 | 20.10 | 20.10 | 45,437 | -0.02(-0.10%) |
Jul 22, 2024 | 20.07 | 20.12 | 20.04 | 20.12 | 121,077 | +0.12(+0.60%) |
Jul 19, 2024 | 20.07 | 20.07 | 19.99 | 20.00 | 88,697 | -0.05(-0.25%) |
Jul 18, 2024 | 20.08 | 20.09 | 20.04 | 20.05 | 29,118 | +0.01(+0.05%) |
Jul 17, 2024 | 20.07 | 20.07 | 20.02 | 20.04 | 144,949 | +0.04(+0.20%) |
Jul 16, 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 133,874 | -0.05(-0.25%) |
Jul 15, 2024 | 20.01 | 20.05 | 19.97 | 20.05 | 62,096 | +0.04(+0.20%) |
Jul 12, 2024 | 20.06 | 20.06 | 20.01 | 20.01 | 65,255 | +0.00(+0.00%) |
Jul 11, 2024 | 19.99 | 20.02 | 19.97 | 20.01 | 61,038 | +0.03(+0.15%) |
Jul 10, 2024 | 20.00 | 20.01 | 19.98 | 19.98 | 55,666 | +0.00(+0.00%) |
Jul 09, 2024 | 20.04 | 20.04 | 19.98 | 19.98 | 22,320 | +0.00(+0.02%) |
Jul 08, 2024 | 20.01 | 20.01 | 19.95 | 19.98 | 36,367 | +0.00(+0.01%) |
Jul 05, 2024 | 20.00 | 20.00 | 19.93 | 19.98 | 60,695 | +0.01(+0.07%) |
Jul 03, 2024 | 19.94 | 20.27 | 19.93 | 19.96 | 88,355 | +0.01(+0.05%) |
Jul 02, 2024 | 19.96 | 19.97 | 19.89 | 19.95 | 66,263 | +0.06(+0.30%) |
Jul 01, 2024 | 19.96 | 19.96 | 19.89 | 19.89 | 29,094 | -0.01(-0.07%) |
Jun 28, 2024 | 19.91 | 19.91 | 19.89 | 19.91 | 181,726 | +0.00(+0.02%) |
Jun 27, 2024 | 19.92 | 19.92 | 19.89 | 19.90 | 26,742 | -0.00(-0.00%) |
Jun 26, 2024 | 19.86 | 19.90 | 19.85 | 19.90 | 388,061 | +0.02(+0.12%) |
Jun 25, 2024 | 19.84 | 19.89 | 19.84 | 19.88 | 32,325 | +0.01(+0.03%) |
Jun 24, 2024 | 19.85 | 19.87 | 19.84 | 19.87 | 48,183 | +0.02(+0.10%) |
Jun 21, 2024 | 19.83 | 19.85 | 19.82 | 19.85 | 34,360 | +0.05(+0.23%) |
Jun 20, 2024 | 19.81 | 19.82 | 19.78 | 19.81 | 51,746 | -0.00(-0.02%) |
Jun 18, 2024 | 19.79 | 19.81 | 19.78 | 19.81 | 74,366 | -0.01(-0.03%) |
Jun 17, 2024 | 19.83 | 19.85 | 19.79 | 19.82 | 52,277 | +0.02(+0.12%) |
Jun 14, 2024 | 19.79 | 19.80 | 19.78 | 19.79 | 24,878 | -0.02(-0.08%) |
Jun 13, 2024 | 19.79 | 19.83 | 19.77 | 19.81 | 28,509 | +0.02(+0.13%) |
Jun 12, 2024 | 19.78 | 19.83 | 19.78 | 19.79 | 20,364 | +0.00(+0.02%) |
Jun 11, 2024 | 19.76 | 19.79 | 19.72 | 19.78 | 26,036 | +0.00(+0.02%) |
Jun 10, 2024 | 19.78 | 19.79 | 19.74 | 19.78 | 6,841 | -0.01(-0.05%) |
Jun 07, 2024 | 19.81 | 19.81 | 19.75 | 19.79 | 49,973 | +0.02(+0.10%) |
Jun 06, 2024 | 19.76 | 19.77 | 19.75 | 19.77 | 44,297 | +0.02(+0.10%) |
Jun 05, 2024 | 19.73 | 19.76 | 19.69 | 19.75 | 27,548 | +0.02(+0.10%) |
Jun 04, 2024 | 19.68 | 19.75 | 19.68 | 19.73 | 20,709 | +0.04(+0.21%) |