Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 19.10 | 19.14 | 18.91 | 19.07 | 123,507 | +0.09(+0.47%) |
Aug 29, 2024 | 18.94 | 19.10 | 18.90 | 18.98 | 142,203 | +0.10(+0.53%) |
Aug 28, 2024 | 18.97 | 19.00 | 18.82 | 18.88 | 110,046 | -0.09(-0.47%) |
Aug 27, 2024 | 18.82 | 19.00 | 18.82 | 18.97 | 66,431 | +0.08(+0.42%) |
Aug 26, 2024 | 18.91 | 19.01 | 18.89 | 18.89 | 158,169 | -0.04(-0.21%) |
Aug 23, 2024 | 18.80 | 19.00 | 18.78 | 18.93 | 72,921 | +0.21(+1.12%) |
Aug 22, 2024 | 18.92 | 19.00 | 18.72 | 18.72 | 68,236 | -0.31(-1.63%) |
Aug 21, 2024 | 18.90 | 19.06 | 18.90 | 19.03 | 129,730 | +0.13(+0.69%) |
Aug 20, 2024 | 18.92 | 19.05 | 18.81 | 18.90 | 113,365 | -0.02(-0.11%) |
Aug 19, 2024 | 18.79 | 19.00 | 18.79 | 18.92 | 116,004 | +0.11(+0.58%) |
Aug 16, 2024 | 18.73 | 18.86 | 18.68 | 18.81 | 82,892 | +0.09(+0.48%) |
Aug 15, 2024 | 18.51 | 18.74 | 18.41 | 18.72 | 82,055 | +0.31(+1.68%) |
Aug 14, 2024 | 18.41 | 18.50 | 18.27 | 18.41 | 104,425 | +0.09(+0.49%) |
Aug 13, 2024 | 18.16 | 18.35 | 18.16 | 18.32 | 103,175 | +0.27(+1.47%) |
Aug 12, 2024 | 18.16 | 18.22 | 18.00 | 18.05 | 59,203 | -0.05(-0.30%) |
Aug 09, 2024 | 17.92 | 18.14 | 17.92 | 18.11 | 50,637 | +0.16(+0.89%) |
Aug 08, 2024 | 17.74 | 17.99 | 17.74 | 17.95 | 90,375 | +0.42(+2.38%) |
Aug 07, 2024 | 17.92 | 17.95 | 17.53 | 17.53 | 127,045 | -0.09(-0.50%) |
Aug 06, 2024 | 17.27 | 17.81 | 17.25 | 17.62 | 152,569 | +0.35(+2.03%) |
Aug 05, 2024 | 17.32 | 17.58 | 17.18 | 17.27 | 275,985 | -0.77(-4.27%) |
Aug 02, 2024 | 18.18 | 18.31 | 17.80 | 18.04 | 154,976 | -0.44(-2.38%) |
Aug 01, 2024 | 18.90 | 18.90 | 18.35 | 18.48 | 110,637 | -0.33(-1.75%) |
Jul 31, 2024 | 18.74 | 18.87 | 18.60 | 18.81 | 151,571 | +0.35(+1.90%) |
Jul 30, 2024 | 18.59 | 18.60 | 18.34 | 18.46 | 118,483 | -0.02(-0.11%) |
Jul 29, 2024 | 18.48 | 18.62 | 18.35 | 18.48 | 96,009 | +0.11(+0.60%) |
Jul 26, 2024 | 18.40 | 18.46 | 18.31 | 18.37 | 87,727 | +0.06(+0.33%) |
Jul 25, 2024 | 18.33 | 18.56 | 18.22 | 18.31 | 84,251 | -0.02(-0.11%) |
Jul 24, 2024 | 18.70 | 18.77 | 18.18 | 18.33 | 140,610 | -0.51(-2.71%) |
Jul 23, 2024 | 18.94 | 18.96 | 18.82 | 18.84 | 59,502 | -0.03(-0.16%) |
Jul 22, 2024 | 18.76 | 18.98 | 18.76 | 18.87 | 102,918 | +0.26(+1.41%) |
Jul 19, 2024 | 18.65 | 18.68 | 18.51 | 18.61 | 64,438 | -0.08(-0.45%) |
Jul 18, 2024 | 18.98 | 19.04 | 18.69 | 18.69 | 126,726 | -0.31(-1.62%) |
Jul 17, 2024 | 19.12 | 19.18 | 18.97 | 19.00 | 161,158 | -0.25(-1.29%) |
Jul 16, 2024 | 19.12 | 19.27 | 19.12 | 19.25 | 100,102 | +0.20(+1.04%) |
Jul 15, 2024 | 19.09 | 19.24 | 19.04 | 19.05 | 117,045 | +0.04(+0.21%) |
Jul 12, 2024 | 19.04 | 19.14 | 18.98 | 19.01 | 79,987 | +0.02(+0.10%) |
Jul 11, 2024 | 19.04 | 19.07 | 18.90 | 18.99 | 118,269 | +0.04(+0.21%) |
Jul 10, 2024 | 18.86 | 18.95 | 18.79 | 18.95 | 112,095 | +0.21(+1.11%) |
Jul 09, 2024 | 18.81 | 18.84 | 18.72 | 18.74 | 136,660 | -0.04(-0.21%) |
Jul 08, 2024 | 18.90 | 18.96 | 18.72 | 18.78 | 128,839 | -0.09(-0.47%) |
Jul 05, 2024 | 18.87 | 18.87 | 18.66 | 18.87 | 149,684 | +0.10(+0.53%) |
Jul 03, 2024 | 18.65 | 18.81 | 18.62 | 18.77 | 103,920 | +0.16(+0.85%) |
Jul 02, 2024 | 18.49 | 18.61 | 18.43 | 18.61 | 119,472 | +0.18(+0.97%) |
Jul 01, 2024 | 18.52 | 18.61 | 18.33 | 18.43 | 134,784 | -0.05(-0.27%) |
Jun 28, 2024 | 18.52 | 18.73 | 18.44 | 18.48 | 149,134 | -0.04(-0.21%) |
Jun 27, 2024 | 18.43 | 18.55 | 18.43 | 18.52 | 100,914 | +0.18(+0.97%) |
Jun 26, 2024 | 18.37 | 18.38 | 18.30 | 18.34 | 76,008 | -0.04(-0.22%) |
Jun 25, 2024 | 18.48 | 18.48 | 18.31 | 18.38 | 82,561 | -0.02(-0.11%) |
Jun 24, 2024 | 18.37 | 18.51 | 18.32 | 18.40 | 127,902 | +0.11(+0.60%) |
Jun 21, 2024 | 18.34 | 18.39 | 18.27 | 18.29 | 59,305 | -0.02(-0.11%) |
Jun 20, 2024 | 18.37 | 18.43 | 18.27 | 18.32 | 55,029 | -0.02(-0.11%) |
Jun 18, 2024 | 18.37 | 18.41 | 18.31 | 18.34 | 63,616 | +0.03(+0.16%) |
Jun 17, 2024 | 18.32 | 18.35 | 18.23 | 18.31 | 95,518 | +0.04(+0.22%) |
Jun 14, 2024 | 18.35 | 18.37 | 18.15 | 18.27 | 100,388 | -0.04(-0.22%) |
Jun 13, 2024 | 18.46 | 18.46 | 18.25 | 18.31 | 96,052 | -0.09(-0.48%) |
Jun 12, 2024 | 18.41 | 18.48 | 18.28 | 18.39 | 94,105 | +0.19(+1.03%) |
Jun 11, 2024 | 18.27 | 18.30 | 18.11 | 18.21 | 106,903 | -0.03(-0.16%) |
Jun 10, 2024 | 18.29 | 18.30 | 18.16 | 18.24 | 94,492 | -0.01(-0.05%) |
Jun 07, 2024 | 18.33 | 18.37 | 18.19 | 18.25 | 109,437 | -0.05(-0.27%) |
Jun 06, 2024 | 18.23 | 18.36 | 18.20 | 18.30 | 134,656 | +0.10(+0.54%) |
Jun 05, 2024 | 18.14 | 18.23 | 18.08 | 18.20 | 109,666 | +0.19(+1.04%) |
Jun 04, 2024 | 18.02 | 18.10 | 17.90 | 18.01 | 112,211 | +0.01(+0.05%) |