Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.61 | 0 | -0.04(-0.19%) | |||
Aug 15, 2024 | 18.65 | 18.64 | 18.64 | 18.64 | 108 | +0.00(+0.00%) |
Aug 14, 2024 | 18.68 | 18.68 | 18.64 | 18.64 | 229 | +0.01(+0.05%) |
Aug 13, 2024 | 18.63 | 18.64 | 18.63 | 18.64 | 689 | -0.01(-0.05%) |
Aug 12, 2024 | 18.67 | 18.69 | 18.60 | 18.64 | 4,164 | +0.04(+0.19%) |
Aug 09, 2024 | 18.59 | 18.61 | 18.59 | 18.61 | 244 | -0.05(-0.24%) |
Aug 08, 2024 | 18.62 | 18.66 | 18.62 | 18.66 | 1,255 | +0.02(+0.11%) |
Aug 07, 2024 | 18.60 | 18.67 | 18.59 | 18.64 | 17,589 | +0.01(+0.05%) |
Aug 06, 2024 | 18.56 | 18.63 | 18.55 | 18.62 | 1,090,918 | +0.04(+0.22%) |
Aug 05, 2024 | 16.90 | 18.59 | 16.90 | 18.59 | 7,324 | -0.18(-0.93%) |
Aug 02, 2024 | 18.66 | 18.76 | 18.65 | 18.76 | 2,448 | -0.69(-3.55%) |
Aug 01, 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 573 | -0.43(-2.14%) |
Jul 31, 2024 | 19.82 | 19.88 | 19.82 | 19.88 | 723 | +0.37(+1.91%) |
Jul 30, 2024 | 19.51 | 19.55 | 19.39 | 19.51 | 1,242 | -0.28(-1.43%) |
Jul 29, 2024 | 19.74 | 19.89 | 19.74 | 19.79 | 1,706 | +0.02(+0.10%) |
Jul 26, 2024 | 19.98 | 19.98 | 19.73 | 19.77 | 482 | +0.24(+1.22%) |
Jul 25, 2024 | 19.50 | 19.83 | 19.49 | 19.53 | 2,262 | -0.08(-0.38%) |
Jul 24, 2024 | 19.85 | 19.85 | 19.61 | 19.61 | 719 | -0.34(-1.72%) |
Jul 23, 2024 | 19.96 | 20.07 | 19.89 | 19.95 | 13,607 | -0.20(-1.01%) |
Jul 22, 2024 | 20.03 | 20.15 | 20.03 | 20.15 | 1,116 | +0.40(+2.02%) |
Jul 19, 2024 | 19.75 | 19.75 | 19.74 | 19.75 | 618 | -0.23(-1.17%) |
Jul 18, 2024 | 20.16 | 20.19 | 19.96 | 19.99 | 1,402 | -0.20(-1.00%) |
Jul 17, 2024 | 20.51 | 20.51 | 20.19 | 20.19 | 1,825 | -0.55(-2.65%) |
Jul 16, 2024 | 20.38 | 20.74 | 20.38 | 20.74 | 615 | +0.68(+3.42%) |
Jul 15, 2024 | 20.19 | 20.21 | 20.02 | 20.05 | 1,274 | -0.58(-2.80%) |
Jul 12, 2024 | 20.61 | 20.69 | 20.60 | 20.63 | 5,490 | +0.44(+2.18%) |
Jul 11, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 507 | +0.59(+3.04%) |
Jul 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 163 | +0.32(+1.65%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.23 | 19.28 | 2,511 | -0.05(-0.26%) |
Jul 08, 2024 | 19.32 | 19.36 | 19.32 | 19.33 | 1,469 | +0.06(+0.32%) |
Jul 05, 2024 | 19.20 | 19.27 | 19.17 | 19.27 | 4,198 | -0.06(-0.29%) |
Jul 03, 2024 | 18.99 | 19.32 | 18.99 | 19.32 | 9,037 | +0.50(+2.64%) |
Jul 02, 2024 | 18.78 | 18.83 | 18.78 | 18.83 | 733 | +0.13(+0.71%) |
Jul 01, 2024 | 18.84 | 18.84 | 18.69 | 18.69 | 3,721 | -0.37(-1.92%) |
Jun 28, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 100 | -0.42(-2.15%) |
Jun 27, 2024 | 19.32 | 19.48 | 19.32 | 19.48 | 5,474 | +0.07(+0.36%) |
Jun 26, 2024 | 19.31 | 19.41 | 19.28 | 19.41 | 1,021 | -0.00(-0.01%) |
Jun 25, 2024 | 19.32 | 19.41 | 19.31 | 19.41 | 1,964 | -0.24(-1.24%) |
Jun 24, 2024 | 19.56 | 19.71 | 19.56 | 19.65 | 1,199 | +0.12(+0.61%) |
Jun 21, 2024 | 19.49 | 19.53 | 19.49 | 19.53 | 474 | -0.12(-0.59%) |
Jun 20, 2024 | 19.58 | 19.65 | 19.57 | 19.65 | 693 | -0.36(-1.78%) |
Jun 18, 2024 | 19.89 | 20.03 | 19.89 | 20.01 | 5,346 | +0.10(+0.49%) |
Jun 17, 2024 | 19.81 | 19.91 | 19.81 | 19.91 | 556 | -0.08(-0.42%) |
Jun 14, 2024 | 20.02 | 20.02 | 19.99 | 19.99 | 184 | -0.48(-2.34%) |
Jun 13, 2024 | 20.49 | 20.49 | 20.44 | 20.47 | 643 | -0.29(-1.39%) |
Jun 12, 2024 | 20.65 | 20.85 | 20.65 | 20.76 | 609 | +0.20(+1.00%) |
Jun 11, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 77 | -0.07(-0.35%) |
Jun 10, 2024 | 20.34 | 20.63 | 20.34 | 20.63 | 1,079 | +0.23(+1.12%) |
Jun 07, 2024 | 20.38 | 20.40 | 20.38 | 20.40 | 309 | -0.39(-1.89%) |
Jun 06, 2024 | 20.78 | 20.83 | 20.78 | 20.79 | 450 | -0.28(-1.33%) |
Jun 05, 2024 | 21.03 | 21.07 | 21.00 | 21.07 | 1,556 | +0.34(+1.66%) |
Jun 04, 2024 | 20.79 | 20.79 | 20.73 | 20.73 | 1,552 | -0.26(-1.22%) |