Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.31 | 18.37 | 18.29 | 18.36 | 17,745 | +0.09(+0.52%) |
Aug 22, 2024 | 18.30 | 18.30 | 18.24 | 18.26 | 42,792 | -0.07(-0.38%) |
Aug 21, 2024 | 18.30 | 18.36 | 18.29 | 18.33 | 27,113 | +0.03(+0.16%) |
Aug 20, 2024 | 18.28 | 18.30 | 18.26 | 18.30 | 33,121 | +0.05(+0.27%) |
Aug 19, 2024 | 18.21 | 18.27 | 18.20 | 18.25 | 56,595 | +0.04(+0.22%) |
Aug 16, 2024 | 18.16 | 18.21 | 18.14 | 18.21 | 32,540 | +0.07(+0.41%) |
Aug 15, 2024 | 18.12 | 18.14 | 18.11 | 18.14 | 23,007 | -0.04(-0.24%) |
Aug 14, 2024 | 18.19 | 18.20 | 18.17 | 18.18 | 35,133 | +0.02(+0.10%) |
Aug 13, 2024 | 18.09 | 18.16 | 18.09 | 18.16 | 32,365 | +0.09(+0.50%) |
Aug 12, 2024 | 18.02 | 18.07 | 18.01 | 18.07 | 24,003 | +0.04(+0.22%) |
Aug 09, 2024 | 18.02 | 18.04 | 18.00 | 18.03 | 46,278 | +0.02(+0.11%) |
Aug 08, 2024 | 17.92 | 18.01 | 17.92 | 18.01 | 69,669 | +0.07(+0.39%) |
Aug 07, 2024 | 17.99 | 18.00 | 17.92 | 17.94 | 32,025 | -0.04(-0.22%) |
Aug 06, 2024 | 18.02 | 18.03 | 17.97 | 17.98 | 406,476 | -0.04(-0.22%) |
Aug 05, 2024 | 18.04 | 18.08 | 17.99 | 18.02 | 517,561 | -0.08(-0.44%) |
Aug 02, 2024 | 18.10 | 18.10 | 18.04 | 18.10 | 71,793 | +0.12(+0.67%) |
Aug 01, 2024 | 17.96 | 18.00 | 17.96 | 17.98 | 26,039 | -0.02(-0.11%) |
Jul 31, 2024 | 17.93 | 18.00 | 17.93 | 18.00 | 372,991 | +0.11(+0.59%) |
Jul 30, 2024 | 17.90 | 17.90 | 17.86 | 17.89 | 23,456 | +0.04(+0.20%) |
Jul 29, 2024 | 17.92 | 17.92 | 17.86 | 17.86 | 46,568 | -0.03(-0.17%) |
Jul 26, 2024 | 17.93 | 17.93 | 17.85 | 17.89 | 45,943 | +0.10(+0.56%) |
Jul 25, 2024 | 17.81 | 17.84 | 17.79 | 17.79 | 109,043 | +0.01(+0.06%) |
Jul 24, 2024 | 17.86 | 17.86 | 17.77 | 17.78 | 70,385 | -0.04(-0.20%) |
Jul 23, 2024 | 17.85 | 17.85 | 17.81 | 17.82 | 226,903 | -0.01(-0.06%) |
Jul 22, 2024 | 17.84 | 17.85 | 17.80 | 17.82 | 35,161 | +0.03(+0.17%) |
Jul 19, 2024 | 17.72 | 17.82 | 17.72 | 17.80 | 17,081 | -0.05(-0.31%) |
Jul 18, 2024 | 17.90 | 17.91 | 17.84 | 17.85 | 34,538 | -0.05(-0.31%) |
Jul 17, 2024 | 17.87 | 17.92 | 17.87 | 17.91 | 39,577 | +0.00(+0.00%) |
Jul 16, 2024 | 17.87 | 17.91 | 17.85 | 17.91 | 41,158 | +0.06(+0.32%) |
Jul 15, 2024 | 17.88 | 17.88 | 17.84 | 17.85 | 31,073 | -0.05(-0.26%) |
Jul 12, 2024 | 17.84 | 17.89 | 17.84 | 17.89 | 30,721 | +0.05(+0.28%) |
Jul 11, 2024 | 17.84 | 17.87 | 17.83 | 17.84 | 55,414 | +0.09(+0.53%) |
Jul 10, 2024 | 17.72 | 17.76 | 17.72 | 17.75 | 39,030 | +0.04(+0.23%) |
Jul 09, 2024 | 17.72 | 17.73 | 17.69 | 17.71 | 32,747 | -0.04(-0.22%) |
Jul 08, 2024 | 17.74 | 17.75 | 17.72 | 17.75 | 34,158 | -0.00(-0.01%) |
Jul 05, 2024 | 17.69 | 17.75 | 17.69 | 17.75 | 45,212 | +0.09(+0.51%) |
Jul 03, 2024 | 17.61 | 17.66 | 17.58 | 17.66 | 415,174 | +0.10(+0.57%) |
Jul 02, 2024 | 17.54 | 17.56 | 17.51 | 17.56 | 30,100 | +0.08(+0.45%) |
Jul 01, 2024 | 17.51 | 17.53 | 17.46 | 17.48 | 21,568 | -0.09(-0.54%) |
Jun 28, 2024 | 17.65 | 17.66 | 17.58 | 17.58 | 114,216 | -0.06(-0.35%) |
Jun 27, 2024 | 17.61 | 17.65 | 17.61 | 17.64 | 32,665 | +0.03(+0.17%) |
Jun 26, 2024 | 17.61 | 17.62 | 17.60 | 17.61 | 42,238 | -0.09(-0.53%) |
Jun 25, 2024 | 17.68 | 17.70 | 17.68 | 17.70 | 25,860 | -0.02(-0.11%) |
Jun 24, 2024 | 17.68 | 17.72 | 17.67 | 17.72 | 31,989 | +0.04(+0.23%) |
Jun 21, 2024 | 17.65 | 17.69 | 17.63 | 17.68 | 60,908 | +0.02(+0.14%) |
Jun 20, 2024 | 17.64 | 17.67 | 17.64 | 17.66 | 30,910 | -0.04(-0.22%) |
Jun 18, 2024 | 17.63 | 17.70 | 17.63 | 17.70 | 15,257 | +0.05(+0.31%) |
Jun 17, 2024 | 17.59 | 17.64 | 17.59 | 17.64 | 29,908 | -0.02(-0.14%) |
Jun 14, 2024 | 17.65 | 17.68 | 17.65 | 17.67 | 17,032 | -0.01(-0.08%) |
Jun 13, 2024 | 17.66 | 17.69 | 17.66 | 17.68 | 31,499 | +0.05(+0.29%) |
Jun 12, 2024 | 17.67 | 17.70 | 17.63 | 17.63 | 52,365 | +0.11(+0.62%) |
Jun 11, 2024 | 17.49 | 17.55 | 17.48 | 17.52 | 33,809 | +0.05(+0.29%) |
Jun 10, 2024 | 17.48 | 17.50 | 17.46 | 17.47 | 21,336 | -0.01(-0.06%) |
Jun 07, 2024 | 17.52 | 17.54 | 17.48 | 17.48 | 89,998 | -0.17(-0.96%) |
Jun 06, 2024 | 17.59 | 17.71 | 17.59 | 17.65 | 420,540 | +0.02(+0.11%) |
Jun 05, 2024 | 17.61 | 17.63 | 17.59 | 17.63 | 29,170 | +0.03(+0.17%) |
Jun 04, 2024 | 17.61 | 17.61 | 17.56 | 17.60 | 80,666 | +0.06(+0.37%) |