Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.89 | 19.91 | 19.73 | 19.80 | 102,930 | -0.08(-0.40%) |
Aug 23, 2024 | 19.70 | 19.95 | 19.69 | 19.88 | 62,764 | +0.34(+1.74%) |
Aug 22, 2024 | 19.69 | 19.69 | 19.51 | 19.54 | 70,632 | -0.10(-0.51%) |
Aug 21, 2024 | 19.58 | 19.70 | 19.55 | 19.64 | 146,469 | +0.26(+1.34%) |
Aug 20, 2024 | 19.48 | 19.51 | 19.34 | 19.38 | 147,871 | -0.03(-0.15%) |
Aug 19, 2024 | 19.30 | 19.46 | 19.29 | 19.41 | 52,120 | +0.30(+1.57%) |
Aug 16, 2024 | 19.09 | 19.14 | 19.02 | 19.11 | 56,008 | +0.07(+0.37%) |
Aug 15, 2024 | 19.08 | 19.12 | 19.00 | 19.04 | 82,539 | +0.07(+0.37%) |
Aug 14, 2024 | 19.01 | 19.04 | 18.95 | 18.97 | 77,909 | +0.26(+1.39%) |
Aug 13, 2024 | 18.53 | 18.75 | 18.51 | 18.71 | 90,927 | +0.05(+0.27%) |
Aug 12, 2024 | 18.65 | 18.76 | 18.58 | 18.66 | 90,701 | -0.01(-0.05%) |
Aug 09, 2024 | 18.53 | 18.69 | 18.52 | 18.67 | 87,231 | +0.07(+0.38%) |
Aug 08, 2024 | 18.45 | 18.62 | 18.44 | 18.60 | 107,045 | +0.18(+0.98%) |
Aug 07, 2024 | 18.75 | 18.78 | 18.42 | 18.42 | 196,031 | -0.11(-0.59%) |
Aug 06, 2024 | 18.48 | 18.65 | 18.45 | 18.53 | 180,190 | -0.25(-1.33%) |
Aug 05, 2024 | 18.75 | 19.09 | 18.71 | 18.78 | 302,356 | -0.56(-2.90%) |
Aug 02, 2024 | 19.37 | 19.40 | 19.23 | 19.34 | 332,536 | -0.03(-0.15%) |
Aug 01, 2024 | 19.50 | 19.51 | 19.17 | 19.37 | 349,515 | -0.34(-1.73%) |
Jul 31, 2024 | 19.76 | 19.90 | 19.68 | 19.71 | 196,113 | +0.05(+0.25%) |
Jul 30, 2024 | 19.70 | 19.73 | 19.60 | 19.66 | 91,358 | +0.06(+0.31%) |
Jul 29, 2024 | 19.50 | 19.61 | 19.44 | 19.60 | 225,775 | -0.15(-0.76%) |
Jul 26, 2024 | 19.65 | 19.82 | 19.63 | 19.75 | 77,274 | +0.20(+1.02%) |
Jul 25, 2024 | 19.32 | 19.71 | 19.27 | 19.55 | 295,166 | +0.82(+4.38%) |
Jul 24, 2024 | 18.57 | 19.12 | 18.56 | 18.73 | 90,179 | +0.07(+0.38%) |
Jul 23, 2024 | 18.57 | 18.71 | 18.52 | 18.66 | 121,904 | -0.15(-0.80%) |
Jul 22, 2024 | 18.83 | 18.88 | 18.73 | 18.81 | 117,475 | +0.05(+0.27%) |
Jul 19, 2024 | 18.73 | 18.83 | 18.68 | 18.76 | 102,717 | -0.06(-0.32%) |
Jul 18, 2024 | 19.02 | 19.02 | 18.80 | 18.82 | 106,075 | -0.16(-0.84%) |
Jul 17, 2024 | 18.93 | 19.00 | 18.92 | 18.98 | 59,288 | -0.08(-0.42%) |
Jul 16, 2024 | 18.90 | 19.09 | 18.87 | 19.06 | 111,790 | +0.09(+0.47%) |
Jul 15, 2024 | 19.05 | 19.13 | 18.87 | 18.97 | 189,483 | -0.08(-0.42%) |
Jul 12, 2024 | 19.07 | 19.13 | 19.03 | 19.05 | 67,445 | +0.33(+1.76%) |
Jul 11, 2024 | 18.71 | 18.84 | 18.65 | 18.72 | 103,400 | +0.00(+0.00%) |
Jul 10, 2024 | 18.67 | 18.75 | 18.60 | 18.72 | 118,105 | -0.06(-0.32%) |
Jul 09, 2024 | 18.75 | 18.84 | 18.70 | 18.78 | 143,024 | -0.13(-0.69%) |
Jul 08, 2024 | 19.01 | 19.02 | 18.91 | 18.91 | 111,017 | -0.04(-0.21%) |
Jul 05, 2024 | 18.97 | 19.07 | 18.81 | 18.95 | 93,960 | +0.03(+0.16%) |
Jul 03, 2024 | 19.05 | 19.05 | 18.86 | 18.92 | 73,379 | +0.16(+0.85%) |
Jul 02, 2024 | 18.35 | 18.81 | 18.35 | 18.76 | 103,633 | -0.55(-2.85%) |
Jul 01, 2024 | 19.56 | 19.56 | 19.20 | 19.31 | 125,878 | +0.09(+0.47%) |
Jun 28, 2024 | 19.14 | 19.39 | 19.10 | 19.22 | 324,842 | -0.08(-0.41%) |
Jun 27, 2024 | 19.39 | 19.41 | 19.18 | 19.30 | 129,948 | -0.16(-0.82%) |
Jun 26, 2024 | 19.40 | 19.58 | 19.38 | 19.46 | 94,190 | -0.27(-1.37%) |
Jun 25, 2024 | 19.75 | 19.85 | 19.54 | 19.73 | 133,119 | -0.22(-1.10%) |
Jun 24, 2024 | 19.95 | 20.11 | 19.91 | 19.95 | 117,829 | +0.12(+0.61%) |
Jun 21, 2024 | 19.97 | 19.97 | 19.81 | 19.83 | 196,098 | -0.13(-0.65%) |
Jun 20, 2024 | 19.78 | 20.10 | 19.78 | 19.96 | 228,765 | -0.05(-0.25%) |
Jun 18, 2024 | 19.96 | 20.08 | 19.81 | 20.01 | 194,908 | +0.11(+0.55%) |
Jun 17, 2024 | 19.85 | 19.91 | 19.76 | 19.90 | 121,038 | +0.22(+1.12%) |
Jun 14, 2024 | 19.83 | 19.83 | 19.56 | 19.68 | 127,649 | -0.73(-3.58%) |
Jun 13, 2024 | 20.52 | 20.59 | 20.39 | 20.41 | 173,074 | -0.19(-0.92%) |
Jun 12, 2024 | 20.56 | 20.82 | 20.56 | 20.60 | 103,603 | +0.29(+1.43%) |
Jun 11, 2024 | 20.16 | 20.32 | 20.06 | 20.31 | 106,547 | -0.10(-0.49%) |
Jun 10, 2024 | 20.21 | 20.49 | 20.16 | 20.41 | 93,394 | +0.20(+0.99%) |
Jun 07, 2024 | 20.12 | 20.38 | 20.12 | 20.21 | 71,448 | -0.22(-1.08%) |
Jun 06, 2024 | 20.21 | 20.44 | 20.21 | 20.43 | 87,525 | +0.22(+1.09%) |
Jun 05, 2024 | 20.35 | 20.39 | 20.15 | 20.21 | 133,709 | +0.10(+0.47%) |
Jun 04, 2024 | 20.09 | 20.15 | 19.93 | 20.11 | 190,983 | +0.08(+0.42%) |