Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.05 | 19.18 | 19.00 | 19.18 | 3,295 | +0.03(+0.16%) |
Aug 29, 2024 | 19.05 | 19.15 | 19.05 | 19.15 | 1,224 | +0.00(+0.00%) |
Aug 28, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 162 | +0.02(+0.13%) |
Aug 27, 2024 | 19.15 | 19.15 | 19.06 | 19.12 | 687 | -0.03(-0.13%) |
Aug 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 312 | +0.00(+0.00%) |
Aug 23, 2024 | 19.00 | 19.15 | 19.00 | 19.15 | 1,055 | +0.15(+0.79%) |
Aug 22, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 4,876 | +0.00(+0.00%) |
Aug 21, 2024 | 19.24 | 19.24 | 19.00 | 19.00 | 5,442 | +0.00(+0.00%) |
Aug 20, 2024 | 19.05 | 19.27 | 18.77 | 19.00 | 5,326 | -0.50(-2.56%) |
Aug 19, 2024 | 19.35 | 19.53 | 19.00 | 19.50 | 2,096 | +0.00(+0.00%) |
Aug 16, 2024 | 19.35 | 19.53 | 19.35 | 19.50 | 1,598 | +0.13(+0.67%) |
Aug 15, 2024 | 19.35 | 19.50 | 19.35 | 19.37 | 3,890 | +0.00(+0.01%) |
Aug 14, 2024 | 19.40 | 19.40 | 19.37 | 19.37 | 1,529 | -0.13(-0.68%) |
Aug 13, 2024 | 19.74 | 19.74 | 19.50 | 19.50 | 1,102 | -0.15(-0.76%) |
Aug 09, 2024 | 19.65 | 0 | +0.00(+0.00%) | |||
Aug 08, 2024 | 19.20 | 19.65 | 19.15 | 19.65 | 6,608 | +0.72(+3.79%) |
Aug 07, 2024 | 18.79 | 18.99 | 18.79 | 18.93 | 3,710 | +0.00(+0.02%) |
Aug 06, 2024 | 18.90 | 18.95 | 18.60 | 18.93 | 6,640 | +0.24(+1.29%) |
Aug 05, 2024 | 19.11 | 19.31 | 17.55 | 18.69 | 6,615 | -0.68(-3.52%) |
Aug 02, 2024 | 19.37 | 19.37 | 19.35 | 19.37 | 557 | -0.50(-2.52%) |
Aug 01, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 251 | -0.06(-0.31%) |
Jul 31, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 2,195 | +0.08(+0.42%) |
Jul 29, 2024 | 19.85 | 0 | +0.09(+0.47%) | |||
Jul 26, 2024 | 19.04 | 19.76 | 19.04 | 19.76 | 4,908 | +0.23(+1.15%) |
Jul 25, 2024 | 18.90 | 19.53 | 18.90 | 19.53 | 2,830 | -0.02(-0.09%) |
Jul 24, 2024 | 19.47 | 19.56 | 19.47 | 19.55 | 2,400 | +0.05(+0.26%) |
Jul 23, 2024 | 18.83 | 19.50 | 18.83 | 19.50 | 6,009 | +0.11(+0.56%) |
Jul 22, 2024 | 19.25 | 19.39 | 19.25 | 19.39 | 2,140 | +0.14(+0.73%) |
Jul 18, 2024 | 19.25 | 0 | +0.15(+0.78%) | |||
Jul 17, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 2,151 | +0.16(+0.86%) |
Jul 16, 2024 | 18.95 | 19.00 | 18.73 | 18.94 | 7,108 | +0.04(+0.20%) |
Jul 15, 2024 | 18.50 | 18.90 | 18.05 | 18.90 | 6,021 | +0.10(+0.53%) |
Jul 12, 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 2,007 | +0.30(+1.62%) |
Jul 11, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 2,670 | +0.36(+2.01%) |
Jul 09, 2024 | 18.14 | 1 | +0.24(+1.32%) | |||
Jul 08, 2024 | 18.76 | 18.76 | 17.90 | 17.90 | 2,351 | -1.09(-5.74%) |
Jul 05, 2024 | 18.76 | 19.00 | 18.76 | 18.99 | 1,804 | -0.01(-0.05%) |
Jul 02, 2024 | 19.00 | 0 | +0.30(+1.60%) | |||
Jul 01, 2024 | 18.54 | 18.74 | 18.52 | 18.70 | 5,015 | +0.50(+2.75%) |
Jun 28, 2024 | 18.55 | 18.55 | 18.20 | 18.20 | 588 | +0.05(+0.28%) |
Jun 27, 2024 | 18.50 | 18.50 | 18.09 | 18.15 | 2,644 | +0.04(+0.22%) |
Jun 25, 2024 | 18.11 | 104 | -0.44(-2.37%) | |||
Jun 21, 2024 | 18.55 | 0 | -0.15(-0.80%) | |||
Jun 18, 2024 | 18.70 | 2 | +0.23(+1.25%) | |||
Jun 17, 2024 | 18.49 | 18.56 | 17.85 | 18.47 | 4,607 | -0.03(-0.16%) |
Jun 14, 2024 | 18.26 | 18.50 | 18.25 | 18.50 | 2,144 | +0.19(+1.04%) |
Jun 12, 2024 | 18.31 | 0 | +0.06(+0.34%) | |||
Jun 11, 2024 | 18.21 | 18.25 | 18.10 | 18.25 | 1,691 | -0.29(-1.58%) |
Jun 10, 2024 | 19.00 | 19.00 | 18.20 | 18.54 | 6,201 | -0.21(-1.12%) |
Jun 07, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 260 | +0.44(+2.40%) |
Jun 06, 2024 | 19.00 | 19.00 | 18.31 | 18.31 | 520 | -0.81(-4.24%) |
Jun 05, 2024 | 19.15 | 19.15 | 19.12 | 19.12 | 1,138 | -0.00(-0.03%) |
Jun 04, 2024 | 18.30 | 19.12 | 18.27 | 19.12 | 4,097 | -0.38(-1.92%) |