Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.39 | 19.68 | 19.38 | 19.44 | 43,825 | +0.10(+0.52%) |
Aug 22, 2024 | 19.42 | 19.42 | 19.30 | 19.34 | 53,480 | -0.05(-0.26%) |
Aug 21, 2024 | 19.37 | 19.42 | 19.34 | 19.39 | 264,812 | +0.07(+0.39%) |
Aug 20, 2024 | 19.36 | 19.36 | 19.29 | 19.32 | 130,110 | -0.00(-0.03%) |
Aug 19, 2024 | 19.35 | 19.35 | 19.18 | 19.32 | 49,164 | -0.05(-0.26%) |
Aug 16, 2024 | 19.36 | 19.37 | 19.23 | 19.37 | 28,800 | +0.04(+0.21%) |
Aug 15, 2024 | 19.33 | 19.33 | 19.16 | 19.33 | 42,901 | +0.04(+0.21%) |
Aug 14, 2024 | 19.27 | 19.29 | 19.16 | 19.29 | 23,411 | +0.12(+0.62%) |
Aug 13, 2024 | 19.19 | 19.26 | 19.12 | 19.17 | 77,354 | +0.03(+0.16%) |
Aug 12, 2024 | 19.10 | 19.19 | 19.07 | 19.14 | 28,097 | +0.06(+0.31%) |
Aug 09, 2024 | 19.11 | 19.21 | 19.07 | 19.08 | 30,501 | -0.04(-0.21%) |
Aug 08, 2024 | 19.19 | 19.25 | 19.06 | 19.12 | 33,774 | +0.09(+0.47%) |
Aug 07, 2024 | 19.19 | 19.20 | 18.97 | 19.03 | 58,050 | -0.01(-0.04%) |
Aug 06, 2024 | 19.08 | 19.10 | 18.93 | 19.04 | 82,579 | +0.02(+0.10%) |
Aug 05, 2024 | 19.02 | 19.06 | 18.88 | 19.02 | 37,465 | -0.06(-0.32%) |
Aug 02, 2024 | 19.05 | 19.19 | 19.04 | 19.08 | 40,468 | -0.04(-0.21%) |
Aug 01, 2024 | 19.32 | 19.32 | 19.04 | 19.12 | 68,089 | -0.20(-1.04%) |
Jul 31, 2024 | 19.28 | 19.35 | 19.21 | 19.32 | 28,588 | +0.13(+0.68%) |
Jul 30, 2024 | 19.26 | 19.31 | 19.18 | 19.19 | 19,291 | -0.10(-0.51%) |
Jul 29, 2024 | 19.29 | 19.31 | 19.16 | 19.29 | 257,125 | +0.05(+0.25%) |
Jul 26, 2024 | 19.25 | 19.36 | 19.04 | 19.24 | 32,208 | +0.00(+0.00%) |
Jul 25, 2024 | 19.23 | 19.34 | 19.17 | 19.24 | 25,271 | +0.06(+0.31%) |
Jul 24, 2024 | 19.34 | 19.34 | 19.17 | 19.18 | 39,080 | -0.11(-0.57%) |
Jul 23, 2024 | 19.31 | 19.31 | 19.18 | 19.29 | 34,677 | +0.05(+0.26%) |
Jul 22, 2024 | 19.33 | 19.33 | 19.16 | 19.24 | 115,942 | +0.06(+0.31%) |
Jul 19, 2024 | 19.18 | 19.24 | 19.15 | 19.18 | 11,675 | +0.00(+0.01%) |
Jul 18, 2024 | 19.19 | 19.27 | 19.17 | 19.18 | 70,738 | -0.03(-0.17%) |
Jul 17, 2024 | 19.17 | 19.23 | 19.17 | 19.21 | 23,851 | -0.08(-0.40%) |
Jul 16, 2024 | 19.15 | 19.29 | 19.15 | 19.29 | 37,268 | +0.15(+0.78%) |
Jul 15, 2024 | 19.21 | 19.21 | 19.09 | 19.14 | 23,790 | +0.03(+0.16%) |
Jul 12, 2024 | 19.09 | 19.23 | 19.09 | 19.11 | 101,997 | +0.08(+0.42%) |
Jul 11, 2024 | 18.95 | 19.22 | 18.95 | 19.03 | 29,658 | +0.03(+0.16%) |
Jul 10, 2024 | 18.99 | 19.04 | 18.94 | 19.00 | 64,038 | -0.10(-0.52%) |
Jul 09, 2024 | 19.00 | 19.10 | 18.91 | 19.10 | 35,742 | +0.03(+0.15%) |
Jul 08, 2024 | 19.02 | 19.07 | 18.89 | 19.07 | 102,475 | +0.06(+0.32%) |
Jul 05, 2024 | 19.05 | 19.06 | 18.90 | 19.01 | 37,461 | -0.04(-0.21%) |
Jul 03, 2024 | 18.96 | 19.05 | 18.93 | 19.05 | 26,737 | +0.13(+0.68%) |
Jul 02, 2024 | 18.90 | 19.03 | 18.86 | 18.92 | 63,097 | +0.03(+0.17%) |
Jul 01, 2024 | 18.97 | 19.00 | 18.78 | 18.89 | 656,889 | -0.05(-0.25%) |
Jun 28, 2024 | 19.01 | 19.03 | 18.89 | 18.94 | 30,143 | -0.07(-0.36%) |
Jun 27, 2024 | 18.95 | 19.02 | 18.91 | 19.01 | 18,985 | +0.05(+0.29%) |
Jun 26, 2024 | 18.90 | 18.98 | 18.90 | 18.95 | 42,452 | -0.08(-0.44%) |
Jun 25, 2024 | 18.98 | 19.04 | 18.94 | 19.04 | 29,670 | +0.06(+0.30%) |
Jun 24, 2024 | 18.98 | 19.02 | 18.90 | 18.98 | 42,752 | -0.01(-0.04%) |
Jun 21, 2024 | 18.95 | 19.02 | 18.91 | 18.99 | 282,423 | +0.02(+0.10%) |
Jun 20, 2024 | 18.93 | 18.97 | 18.86 | 18.97 | 52,281 | -0.01(-0.06%) |
Jun 18, 2024 | 18.90 | 19.00 | 18.81 | 18.98 | 152,450 | +0.06(+0.34%) |
Jun 17, 2024 | 18.93 | 18.93 | 18.75 | 18.91 | 8,675 | +0.06(+0.31%) |
Jun 14, 2024 | 18.82 | 18.90 | 18.77 | 18.86 | 40,814 | -0.05(-0.29%) |
Jun 13, 2024 | 19.00 | 19.00 | 18.83 | 18.91 | 41,186 | -0.03(-0.18%) |
Jun 12, 2024 | 19.00 | 19.02 | 18.90 | 18.95 | 62,586 | +0.08(+0.45%) |
Jun 11, 2024 | 18.75 | 18.88 | 18.75 | 18.86 | 60,552 | +0.03(+0.14%) |
Jun 10, 2024 | 18.74 | 18.84 | 18.74 | 18.83 | 27,657 | +0.02(+0.09%) |
Jun 07, 2024 | 18.78 | 18.84 | 18.72 | 18.82 | 25,876 | -0.03(-0.16%) |
Jun 06, 2024 | 18.91 | 18.91 | 18.84 | 18.85 | 30,927 | -0.08(-0.42%) |
Jun 05, 2024 | 18.91 | 18.93 | 18.84 | 18.93 | 68,877 | +0.06(+0.32%) |
Jun 04, 2024 | 18.85 | 18.88 | 18.83 | 18.87 | 110,173 | +0.03(+0.15%) |