Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 20.32 | 20.50 | 20.30 | 20.30 | 26,527 | +0.00(+0.00%) |
Aug 26, 2024 | 20.25 | 20.46 | 20.17 | 20.30 | 25,240 | +0.09(+0.47%) |
Aug 23, 2024 | 20.01 | 20.35 | 19.95 | 20.21 | 27,791 | +0.21(+1.03%) |
Aug 22, 2024 | 19.94 | 20.15 | 19.90 | 20.00 | 11,756 | +0.15(+0.76%) |
Aug 21, 2024 | 20.00 | 20.18 | 19.81 | 19.85 | 22,829 | +0.00(+0.00%) |
Aug 20, 2024 | 19.87 | 19.95 | 19.83 | 19.85 | 17,383 | +0.04(+0.20%) |
Aug 19, 2024 | 19.59 | 19.95 | 19.59 | 19.81 | 36,340 | +0.32(+1.66%) |
Aug 16, 2024 | 19.22 | 19.58 | 19.21 | 19.49 | 20,813 | +0.15(+0.76%) |
Aug 15, 2024 | 19.53 | 19.65 | 19.25 | 19.34 | 26,088 | -0.10(-0.51%) |
Aug 14, 2024 | 19.41 | 19.65 | 19.36 | 19.44 | 6,016 | -0.00(-0.01%) |
Aug 13, 2024 | 19.38 | 19.54 | 19.20 | 19.44 | 13,467 | +0.06(+0.31%) |
Aug 12, 2024 | 19.23 | 19.38 | 19.23 | 19.38 | 9,905 | +0.08(+0.41%) |
Aug 09, 2024 | 19.24 | 19.54 | 19.20 | 19.30 | 16,446 | +0.04(+0.21%) |
Aug 08, 2024 | 19.05 | 19.54 | 19.05 | 19.26 | 29,329 | +0.11(+0.57%) |
Aug 07, 2024 | 19.14 | 19.43 | 19.06 | 19.15 | 14,023 | +0.10(+0.52%) |
Aug 06, 2024 | 18.96 | 19.21 | 18.93 | 19.05 | 9,715 | +0.05(+0.26%) |
Aug 05, 2024 | 19.10 | 19.33 | 18.92 | 19.00 | 17,197 | -0.29(-1.50%) |
Aug 02, 2024 | 19.29 | 19.45 | 19.15 | 19.29 | 14,059 | -0.01(-0.05%) |
Aug 01, 2024 | 19.60 | 19.63 | 19.30 | 19.30 | 9,700 | -0.29(-1.48%) |
Jul 31, 2024 | 19.34 | 19.67 | 19.34 | 19.59 | 13,835 | +0.11(+0.56%) |
Jul 30, 2024 | 19.08 | 19.50 | 19.08 | 19.48 | 8,253 | +0.33(+1.72%) |
Jul 29, 2024 | 19.32 | 19.50 | 19.15 | 19.15 | 20,769 | -0.06(-0.31%) |
Jul 26, 2024 | 19.41 | 19.42 | 19.20 | 19.21 | 18,321 | -0.09(-0.47%) |
Jul 25, 2024 | 19.57 | 19.82 | 19.30 | 19.30 | 37,951 | -0.28(-1.43%) |
Jul 24, 2024 | 19.57 | 19.74 | 19.57 | 19.58 | 24,598 | -0.02(-0.10%) |
Jul 23, 2024 | 19.26 | 19.67 | 19.26 | 19.60 | 34,097 | +0.21(+1.08%) |
Jul 22, 2024 | 19.36 | 19.50 | 19.23 | 19.39 | 18,395 | +0.05(+0.26%) |
Jul 19, 2024 | 19.19 | 19.45 | 19.10 | 19.34 | 14,048 | +0.15(+0.78%) |
Jul 18, 2024 | 19.21 | 19.25 | 19.19 | 19.19 | 7,287 | -0.08(-0.42%) |
Jul 17, 2024 | 19.10 | 19.38 | 19.00 | 19.27 | 11,915 | +0.17(+0.89%) |
Jul 16, 2024 | 19.17 | 19.32 | 19.00 | 19.10 | 27,650 | -0.08(-0.43%) |
Jul 15, 2024 | 19.10 | 19.20 | 18.99 | 19.18 | 19,667 | +0.04(+0.22%) |
Jul 12, 2024 | 18.75 | 19.19 | 18.75 | 19.14 | 15,878 | +0.35(+1.86%) |
Jul 11, 2024 | 18.75 | 19.25 | 18.75 | 18.79 | 49,979 | +0.04(+0.21%) |
Jul 10, 2024 | 18.75 | 18.88 | 18.75 | 18.75 | 16,388 | -0.01(-0.05%) |
Jul 09, 2024 | 18.66 | 18.83 | 18.66 | 18.76 | 13,965 | +0.10(+0.54%) |
Jul 08, 2024 | 18.81 | 18.94 | 18.61 | 18.66 | 25,956 | -0.08(-0.43%) |
Jul 05, 2024 | 18.80 | 18.86 | 18.50 | 18.74 | 32,851 | -0.02(-0.08%) |
Jul 03, 2024 | 18.65 | 18.80 | 18.57 | 18.75 | 12,796 | +0.18(+0.94%) |
Jul 02, 2024 | 18.45 | 18.60 | 18.45 | 18.58 | 29,651 | +0.13(+0.70%) |
Jul 01, 2024 | 18.49 | 18.57 | 18.40 | 18.45 | 67,731 | +0.02(+0.08%) |
Jun 28, 2024 | 18.58 | 18.60 | 18.42 | 18.43 | 44,826 | -0.02(-0.08%) |
Jun 27, 2024 | 18.40 | 18.46 | 18.32 | 18.45 | 30,965 | +0.05(+0.27%) |
Jun 26, 2024 | 18.41 | 18.50 | 18.29 | 18.40 | 18,393 | -0.10(-0.54%) |
Jun 25, 2024 | 18.66 | 18.66 | 18.43 | 18.50 | 26,325 | -0.05(-0.27%) |
Jun 24, 2024 | 18.50 | 18.80 | 18.50 | 18.55 | 39,508 | +0.16(+0.87%) |
Jun 21, 2024 | 18.55 | 18.74 | 18.30 | 18.39 | 33,379 | -0.16(-0.84%) |
Jun 20, 2024 | 18.18 | 18.61 | 18.18 | 18.55 | 34,096 | +0.37(+2.04%) |
Jun 18, 2024 | 17.96 | 18.24 | 17.96 | 18.18 | 14,597 | +0.17(+0.92%) |
Jun 17, 2024 | 17.89 | 18.01 | 17.89 | 18.01 | 13,799 | +0.04(+0.22%) |
Jun 14, 2024 | 18.11 | 18.13 | 17.92 | 17.97 | 19,713 | -0.08(-0.43%) |
Jun 13, 2024 | 18.06 | 18.27 | 17.97 | 18.05 | 22,790 | -0.01(-0.05%) |
Jun 12, 2024 | 18.12 | 18.29 | 18.02 | 18.06 | 36,070 | +0.05(+0.27%) |
Jun 11, 2024 | 17.96 | 18.11 | 17.88 | 18.01 | 16,802 | +0.05(+0.30%) |
Jun 10, 2024 | 17.87 | 18.06 | 17.87 | 17.96 | 12,890 | +0.08(+0.46%) |
Jun 07, 2024 | 17.87 | 17.96 | 17.86 | 17.87 | 17,997 | -0.04(-0.22%) |
Jun 06, 2024 | 17.97 | 17.97 | 17.82 | 17.91 | 4,987 | +0.00(+0.00%) |
Jun 05, 2024 | 17.85 | 17.93 | 17.81 | 17.91 | 6,473 | +0.13(+0.71%) |
Jun 04, 2024 | 17.79 | 17.96 | 17.72 | 17.78 | 8,591 | +0.02(+0.11%) |