Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.23 | 19.25 | 19.20 | 19.21 | 8,916 | +0.08(+0.42%) |
Aug 16, 2024 | 18.97 | 19.13 | 18.97 | 19.13 | 7,241 | +0.41(+2.21%) |
Aug 15, 2024 | 18.74 | 18.79 | 18.69 | 18.72 | 38,593 | +0.18(+0.97%) |
Aug 14, 2024 | 18.60 | 18.60 | 18.50 | 18.54 | 3,289 | -0.39(-2.08%) |
Aug 13, 2024 | 18.91 | 18.95 | 18.91 | 18.93 | 1,547 | +0.12(+0.64%) |
Aug 12, 2024 | 18.79 | 18.86 | 18.78 | 18.81 | 2,644 | +0.13(+0.70%) |
Aug 09, 2024 | 18.66 | 18.68 | 18.63 | 18.68 | 3,681 | -0.08(-0.42%) |
Aug 08, 2024 | 18.69 | 18.81 | 18.69 | 18.76 | 4,854 | +0.40(+2.20%) |
Aug 07, 2024 | 18.41 | 18.43 | 18.34 | 18.35 | 1,080 | +0.00(+0.01%) |
Aug 06, 2024 | 18.38 | 18.41 | 18.35 | 18.35 | 458 | -0.06(-0.34%) |
Aug 05, 2024 | 18.11 | 18.42 | 18.11 | 18.41 | 15,744 | +0.00(+0.00%) |
Aug 02, 2024 | 18.37 | 18.41 | 18.37 | 18.41 | 2,400 | -0.15(-0.79%) |
Aug 01, 2024 | 18.73 | 18.75 | 18.55 | 18.56 | 1,600 | -0.31(-1.64%) |
Jul 31, 2024 | 18.91 | 18.91 | 18.86 | 18.87 | 3,970 | +0.51(+2.77%) |
Jul 30, 2024 | 18.37 | 18.37 | 18.33 | 18.36 | 2,901 | -0.20(-1.08%) |
Jul 29, 2024 | 18.59 | 18.59 | 18.54 | 18.56 | 5,340 | -0.07(-0.39%) |
Jul 26, 2024 | 18.64 | 18.64 | 18.63 | 18.63 | 981 | +0.12(+0.66%) |
Jul 25, 2024 | 18.57 | 18.58 | 18.51 | 18.51 | 2,176 | -0.20(-1.08%) |
Jul 24, 2024 | 18.80 | 18.87 | 18.67 | 18.71 | 1,608 | -0.26(-1.37%) |
Jul 23, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 256 | -0.38(-1.98%) |
Jul 22, 2024 | 19.34 | 19.40 | 19.34 | 19.36 | 12,343 | +0.21(+1.09%) |
Jul 19, 2024 | 19.17 | 19.18 | 19.15 | 19.15 | 313 | -0.06(-0.33%) |
Jul 18, 2024 | 19.37 | 19.37 | 19.21 | 19.21 | 332 | -0.11(-0.57%) |
Jul 17, 2024 | 19.43 | 19.57 | 19.32 | 19.32 | 5,869 | -0.12(-0.60%) |
Jul 16, 2024 | 19.45 | 19.46 | 19.35 | 19.44 | 41,925 | -0.05(-0.25%) |
Jul 15, 2024 | 19.64 | 19.64 | 19.49 | 19.49 | 10,470 | -0.48(-2.41%) |
Jul 12, 2024 | 20.14 | 20.14 | 19.97 | 19.97 | 537 | +0.24(+1.23%) |
Jul 11, 2024 | 19.77 | 19.82 | 19.72 | 19.73 | 1,269 | +0.39(+2.00%) |
Jul 10, 2024 | 19.33 | 19.34 | 19.31 | 19.34 | 1,505 | -0.05(-0.27%) |
Jul 09, 2024 | 19.19 | 19.39 | 19.19 | 19.39 | 1,513 | +0.22(+1.16%) |
Jul 08, 2024 | 19.13 | 19.17 | 19.12 | 19.17 | 846 | -0.22(-1.11%) |
Jul 05, 2024 | 19.38 | 19.39 | 19.29 | 19.39 | 1,708 | -0.32(-1.65%) |
Jul 03, 2024 | 19.67 | 19.73 | 19.67 | 19.71 | 1,100 | +0.35(+1.81%) |
Jul 02, 2024 | 19.36 | 19.36 | 19.18 | 19.36 | 31,534 | +0.10(+0.49%) |
Jul 01, 2024 | 19.31 | 19.31 | 19.26 | 19.26 | 732 | +0.05(+0.25%) |
Jun 28, 2024 | 19.26 | 19.26 | 19.21 | 19.22 | 747 | -0.07(-0.38%) |
Jun 27, 2024 | 19.39 | 19.43 | 19.29 | 19.29 | 1,133 | -0.39(-1.98%) |
Jun 26, 2024 | 19.69 | 19.69 | 19.65 | 19.68 | 5,451 | -0.00(-0.02%) |
Jun 25, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 1 | -0.21(-1.05%) |
Jun 24, 2024 | 19.90 | 19.90 | 19.89 | 19.89 | 635 | +0.05(+0.27%) |
Jun 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 101 | -0.19(-0.93%) |
Jun 20, 2024 | 20.00 | 20.04 | 19.92 | 20.03 | 3,652 | -0.09(-0.44%) |
Jun 18, 2024 | 20.11 | 20.11 | 20.10 | 20.11 | 478 | -0.01(-0.07%) |
Jun 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 83 | +0.20(+1.00%) |
Jun 14, 2024 | 19.99 | 19.99 | 19.89 | 19.93 | 18,422 | -0.11(-0.55%) |
Jun 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 285 | -0.02(-0.10%) |
Jun 12, 2024 | 20.14 | 20.14 | 20.06 | 20.06 | 5,760 | -0.01(-0.07%) |
Jun 11, 2024 | 20.06 | 20.09 | 20.06 | 20.07 | 2,208 | -0.18(-0.89%) |
Jun 10, 2024 | 20.10 | 20.27 | 20.10 | 20.25 | 3,548 | +0.14(+0.68%) |
Jun 07, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 192 | -0.46(-2.26%) |
Jun 06, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 151 | -0.03(-0.14%) |
Jun 05, 2024 | 20.55 | 20.61 | 20.54 | 20.61 | 8,769 | -0.01(-0.03%) |
Jun 04, 2024 | 20.57 | 20.63 | 20.57 | 20.62 | 601 | +0.23(+1.14%) |