Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.96 | 19.18 | 18.80 | 18.84 | 822,048 | -0.01(-0.05%) |
Aug 22, 2024 | 19.00 | 19.06 | 18.71 | 18.85 | 1,202,881 | -0.11(-0.58%) |
Aug 21, 2024 | 18.81 | 18.97 | 18.66 | 18.96 | 792,190 | +0.17(+0.90%) |
Aug 20, 2024 | 18.88 | 18.91 | 18.73 | 18.79 | 713,015 | -0.14(-0.74%) |
Aug 19, 2024 | 18.62 | 19.02 | 18.49 | 18.93 | 1,525,001 | +0.41(+2.21%) |
Aug 16, 2024 | 18.62 | 18.73 | 18.48 | 18.52 | 1,723,361 | -0.18(-0.96%) |
Aug 15, 2024 | 18.85 | 18.97 | 18.68 | 18.70 | 1,723,147 | +0.00(+0.00%) |
Aug 14, 2024 | 18.95 | 18.96 | 18.66 | 18.70 | 825,383 | -0.30(-1.58%) |
Aug 13, 2024 | 18.69 | 19.02 | 18.66 | 19.00 | 1,346,168 | +0.31(+1.66%) |
Aug 12, 2024 | 19.11 | 19.11 | 18.63 | 18.69 | 1,059,285 | -0.28(-1.48%) |
Aug 09, 2024 | 18.96 | 19.03 | 18.73 | 18.97 | 880,985 | +0.13(+0.69%) |
Aug 08, 2024 | 18.77 | 18.91 | 18.57 | 18.84 | 1,686,470 | +0.08(+0.43%) |
Aug 07, 2024 | 18.86 | 19.03 | 18.72 | 18.76 | 1,547,487 | +0.12(+0.64%) |
Aug 06, 2024 | 18.39 | 18.76 | 18.33 | 18.64 | 1,951,444 | +0.31(+1.69%) |
Aug 05, 2024 | 18.21 | 18.69 | 17.82 | 18.33 | 1,723,334 | -0.66(-3.48%) |
Aug 02, 2024 | 19.00 | 19.16 | 18.79 | 18.99 | 1,075,017 | -0.18(-0.94%) |
Aug 01, 2024 | 19.46 | 19.46 | 19.03 | 19.17 | 1,433,523 | -0.32(-1.64%) |
Jul 31, 2024 | 19.93 | 19.93 | 19.43 | 19.49 | 1,865,730 | -0.40(-2.01%) |
Jul 30, 2024 | 19.78 | 20.03 | 19.58 | 19.89 | 1,493,300 | +0.19(+0.96%) |
Jul 29, 2024 | 19.37 | 19.80 | 19.34 | 19.70 | 1,614,698 | +0.30(+1.55%) |
Jul 26, 2024 | 18.88 | 19.65 | 18.36 | 19.40 | 3,336,783 | +0.61(+3.25%) |
Jul 25, 2024 | 18.57 | 19.18 | 18.50 | 18.79 | 1,565,181 | +0.20(+1.08%) |
Jul 24, 2024 | 19.00 | 19.09 | 18.57 | 18.59 | 1,424,455 | -0.42(-2.21%) |
Jul 23, 2024 | 18.88 | 19.07 | 18.66 | 19.01 | 1,348,047 | +0.15(+0.80%) |
Jul 22, 2024 | 18.71 | 18.93 | 18.49 | 18.86 | 1,958,927 | +0.13(+0.69%) |
Jul 19, 2024 | 18.78 | 19.03 | 18.70 | 18.73 | 1,381,805 | -0.21(-1.11%) |
Jul 18, 2024 | 19.08 | 19.48 | 18.94 | 18.94 | 1,056,492 | -0.18(-0.94%) |
Jul 17, 2024 | 19.03 | 19.21 | 18.89 | 19.12 | 2,565,975 | +0.09(+0.47%) |
Jul 16, 2024 | 18.76 | 19.10 | 18.76 | 19.03 | 1,272,301 | +0.35(+1.87%) |
Jul 15, 2024 | 18.80 | 18.87 | 18.54 | 18.68 | 3,259,530 | -0.01(-0.05%) |
Jul 12, 2024 | 18.74 | 18.89 | 18.59 | 18.69 | 1,817,288 | +0.13(+0.70%) |
Jul 11, 2024 | 18.50 | 18.59 | 18.27 | 18.56 | 1,650,059 | +0.39(+2.15%) |
Jul 10, 2024 | 18.21 | 18.35 | 18.15 | 18.17 | 1,119,218 | -0.02(-0.11%) |
Jul 09, 2024 | 17.73 | 18.27 | 17.73 | 18.19 | 1,360,744 | +0.42(+2.36%) |
Jul 08, 2024 | 17.74 | 17.92 | 17.66 | 17.77 | 1,152,734 | +0.14(+0.79%) |
Jul 05, 2024 | 17.75 | 17.88 | 17.50 | 17.63 | 2,021,989 | -0.10(-0.56%) |
Jul 03, 2024 | 17.85 | 17.95 | 17.69 | 17.73 | 593,730 | -0.13(-0.73%) |
Jul 02, 2024 | 17.59 | 17.87 | 17.42 | 17.86 | 1,856,847 | +0.27(+1.53%) |
Jul 01, 2024 | 17.40 | 17.68 | 17.31 | 17.59 | 1,933,966 | +0.16(+0.92%) |
Jun 28, 2024 | 17.70 | 17.77 | 17.39 | 17.43 | 11,635,977 | -0.14(-0.80%) |
Jun 27, 2024 | 17.33 | 17.70 | 17.28 | 17.57 | 1,734,233 | +0.19(+1.09%) |
Jun 26, 2024 | 16.91 | 17.45 | 16.87 | 17.38 | 1,416,140 | +0.35(+2.06%) |
Jun 25, 2024 | 17.28 | 17.29 | 17.00 | 17.03 | 1,373,088 | -0.33(-1.90%) |
Jun 24, 2024 | 17.36 | 17.57 | 17.24 | 17.36 | 1,381,393 | +0.12(+0.70%) |
Jun 21, 2024 | 17.26 | 17.35 | 17.07 | 17.24 | 1,750,331 | +0.05(+0.29%) |
Jun 20, 2024 | 17.36 | 17.42 | 17.11 | 17.19 | 1,590,021 | -0.06(-0.35%) |
Jun 18, 2024 | 17.49 | 17.63 | 17.23 | 17.25 | 1,672,744 | -0.27(-1.54%) |
Jun 17, 2024 | 17.53 | 17.63 | 17.23 | 17.52 | 1,415,441 | -0.01(-0.06%) |
Jun 14, 2024 | 17.46 | 17.61 | 17.31 | 17.53 | 1,248,482 | -0.10(-0.57%) |
Jun 13, 2024 | 17.85 | 17.90 | 17.43 | 17.63 | 1,665,677 | -0.18(-1.01%) |
Jun 12, 2024 | 18.00 | 18.23 | 17.69 | 17.81 | 2,422,014 | +0.11(+0.62%) |
Jun 11, 2024 | 17.58 | 17.90 | 17.56 | 17.70 | 1,621,316 | -0.04(-0.23%) |
Jun 10, 2024 | 17.85 | 17.93 | 17.47 | 17.74 | 2,492,690 | -0.35(-1.93%) |
Jun 07, 2024 | 17.85 | 18.15 | 17.63 | 18.09 | 2,709,387 | -0.04(-0.22%) |
Jun 06, 2024 | 17.95 | 18.32 | 17.92 | 18.13 | 2,579,558 | +0.11(+0.61%) |
Jun 05, 2024 | 17.92 | 18.13 | 17.52 | 18.02 | 4,138,629 | +0.63(+3.62%) |
Jun 04, 2024 | 16.75 | 17.41 | 16.50 | 17.39 | 2,590,214 | +0.65(+3.88%) |