Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.07 | 19.26 | 19.07 | 19.18 | 92,013 | +0.11(+0.58%) |
Aug 22, 2024 | 19.26 | 19.26 | 19.05 | 19.07 | 41,318 | +0.01(+0.05%) |
Aug 21, 2024 | 18.96 | 19.14 | 18.96 | 19.06 | 131,755 | -0.10(-0.52%) |
Aug 20, 2024 | 19.30 | 19.34 | 19.16 | 19.16 | 80,827 | -0.19(-0.98%) |
Aug 19, 2024 | 19.23 | 19.43 | 19.21 | 19.35 | 62,452 | +0.14(+0.73%) |
Aug 16, 2024 | 19.07 | 19.25 | 19.07 | 19.21 | 56,693 | +0.09(+0.45%) |
Aug 15, 2024 | 19.10 | 19.19 | 19.03 | 19.12 | 82,525 | +0.02(+0.12%) |
Aug 14, 2024 | 18.86 | 19.10 | 18.86 | 19.10 | 71,741 | +0.17(+0.90%) |
Aug 13, 2024 | 18.83 | 18.93 | 18.78 | 18.93 | 99,967 | +0.07(+0.40%) |
Aug 12, 2024 | 18.85 | 18.93 | 18.83 | 18.86 | 45,475 | -0.05(-0.29%) |
Aug 09, 2024 | 18.93 | 18.93 | 18.80 | 18.91 | 86,032 | -0.08(-0.42%) |
Aug 08, 2024 | 18.73 | 18.99 | 18.73 | 18.99 | 140,721 | +0.31(+1.66%) |
Aug 07, 2024 | 19.00 | 19.00 | 18.67 | 18.68 | 91,680 | +0.01(+0.05%) |
Aug 06, 2024 | 18.43 | 18.81 | 18.43 | 18.67 | 70,618 | +0.27(+1.47%) |
Aug 05, 2024 | 18.65 | 18.65 | 18.28 | 18.40 | 152,346 | -0.37(-1.97%) |
Aug 02, 2024 | 18.91 | 18.98 | 18.65 | 18.77 | 94,849 | -0.28(-1.44%) |
Aug 01, 2024 | 19.06 | 19.18 | 18.96 | 19.05 | 66,597 | -0.03(-0.16%) |
Jul 31, 2024 | 19.34 | 19.37 | 19.06 | 19.07 | 158,893 | -0.03(-0.13%) |
Jul 30, 2024 | 18.91 | 19.12 | 18.91 | 19.10 | 117,126 | +0.14(+0.71%) |
Jul 29, 2024 | 18.94 | 19.00 | 18.88 | 18.96 | 94,003 | +0.00(+0.03%) |
Jul 26, 2024 | 18.89 | 19.03 | 18.86 | 18.96 | 116,274 | +0.11(+0.58%) |
Jul 25, 2024 | 18.85 | 18.97 | 18.82 | 18.85 | 146,413 | -0.05(-0.29%) |
Jul 24, 2024 | 19.00 | 19.05 | 18.88 | 18.91 | 95,110 | -0.11(-0.55%) |
Jul 23, 2024 | 19.15 | 19.20 | 19.00 | 19.01 | 184,384 | -0.14(-0.76%) |
Jul 22, 2024 | 18.98 | 19.16 | 18.98 | 19.16 | 59,546 | +0.15(+0.78%) |
Jul 19, 2024 | 18.94 | 19.06 | 18.94 | 19.01 | 87,563 | +0.05(+0.26%) |
Jul 18, 2024 | 18.88 | 19.09 | 18.88 | 18.96 | 106,308 | +0.00(+0.00%) |
Jul 17, 2024 | 18.81 | 19.05 | 18.81 | 18.96 | 192,315 | +0.09(+0.47%) |
Jul 16, 2024 | 18.70 | 18.87 | 18.70 | 18.87 | 82,742 | +0.13(+0.68%) |
Jul 15, 2024 | 18.76 | 18.82 | 18.74 | 18.74 | 127,808 | -0.06(-0.30%) |
Jul 12, 2024 | 18.75 | 18.88 | 18.73 | 18.80 | 77,247 | +0.05(+0.26%) |
Jul 11, 2024 | 18.53 | 18.75 | 18.53 | 18.75 | 160,519 | +0.22(+1.18%) |
Jul 10, 2024 | 18.48 | 18.54 | 18.43 | 18.53 | 85,430 | +0.07(+0.38%) |
Jul 09, 2024 | 18.38 | 18.56 | 18.38 | 18.46 | 106,512 | +0.01(+0.05%) |
Jul 08, 2024 | 18.41 | 18.54 | 18.41 | 18.45 | 110,315 | -0.04(-0.21%) |
Jul 05, 2024 | 18.53 | 18.58 | 18.43 | 18.49 | 82,571 | -0.08(-0.43%) |
Jul 03, 2024 | 18.45 | 18.65 | 18.45 | 18.57 | 56,753 | +0.11(+0.59%) |
Jul 02, 2024 | 18.43 | 18.50 | 18.40 | 18.46 | 87,360 | +0.05(+0.27%) |
Jul 01, 2024 | 18.58 | 18.58 | 18.36 | 18.41 | 144,675 | -0.05(-0.26%) |
Jun 28, 2024 | 18.56 | 18.59 | 18.38 | 18.46 | 165,069 | +0.05(+0.26%) |
Jun 27, 2024 | 18.36 | 18.44 | 18.34 | 18.41 | 188,590 | +0.07(+0.41%) |
Jun 26, 2024 | 18.36 | 18.37 | 18.27 | 18.34 | 115,608 | -0.07(-0.40%) |
Jun 25, 2024 | 18.61 | 18.61 | 18.36 | 18.41 | 82,649 | -0.04(-0.24%) |
Jun 24, 2024 | 18.17 | 18.50 | 18.17 | 18.45 | 106,399 | +0.32(+1.74%) |
Jun 21, 2024 | 18.20 | 18.24 | 18.14 | 18.14 | 60,449 | -0.08(-0.43%) |
Jun 20, 2024 | 18.06 | 18.23 | 18.06 | 18.22 | 128,921 | +0.13(+0.71%) |
Jun 18, 2024 | 17.98 | 18.11 | 17.98 | 18.09 | 118,850 | +0.11(+0.60%) |
Jun 17, 2024 | 17.97 | 18.09 | 17.94 | 17.98 | 109,683 | -0.02(-0.11%) |
Jun 14, 2024 | 18.02 | 18.04 | 17.93 | 18.00 | 96,029 | -0.12(-0.65%) |
Jun 13, 2024 | 18.18 | 18.20 | 18.04 | 18.12 | 176,340 | -0.13(-0.70%) |
Jun 12, 2024 | 18.35 | 18.35 | 18.20 | 18.25 | 94,841 | +0.02(+0.11%) |
Jun 11, 2024 | 18.35 | 18.35 | 18.16 | 18.23 | 83,759 | -0.11(-0.59%) |
Jun 10, 2024 | 18.18 | 18.36 | 18.18 | 18.34 | 107,578 | +0.16(+0.87%) |
Jun 07, 2024 | 18.18 | 18.25 | 18.13 | 18.18 | 87,503 | -0.07(-0.38%) |
Jun 06, 2024 | 18.24 | 18.34 | 18.22 | 18.25 | 175,447 | -0.05(-0.27%) |
Jun 05, 2024 | 18.27 | 18.31 | 18.20 | 18.30 | 192,406 | +0.03(+0.16%) |
Jun 04, 2024 | 18.20 | 18.30 | 18.12 | 18.27 | 125,760 | -0.01(-0.05%) |