Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.97 | 20.09 | 19.92 | 20.02 | 60,688 | +0.03(+0.15%) |
Aug 22, 2024 | 20.09 | 20.09 | 19.93 | 19.99 | 50,514 | -0.07(-0.35%) |
Aug 21, 2024 | 19.92 | 20.06 | 19.85 | 20.06 | 82,334 | +0.21(+1.06%) |
Aug 20, 2024 | 19.88 | 19.92 | 19.77 | 19.85 | 68,810 | +0.01(+0.05%) |
Aug 19, 2024 | 19.90 | 19.90 | 19.77 | 19.84 | 92,765 | +0.01(+0.05%) |
Aug 16, 2024 | 19.61 | 19.83 | 19.61 | 19.83 | 49,966 | +0.16(+0.81%) |
Aug 15, 2024 | 19.70 | 19.72 | 19.54 | 19.67 | 72,618 | +0.09(+0.46%) |
Aug 14, 2024 | 19.65 | 19.72 | 19.57 | 19.58 | 54,315 | -0.08(-0.41%) |
Aug 13, 2024 | 19.60 | 19.71 | 19.58 | 19.66 | 52,108 | +0.13(+0.67%) |
Aug 12, 2024 | 19.50 | 19.55 | 19.40 | 19.53 | 37,994 | +0.12(+0.62%) |
Aug 09, 2024 | 19.60 | 19.60 | 19.40 | 19.41 | 48,644 | -0.07(-0.36%) |
Aug 08, 2024 | 19.59 | 19.59 | 19.45 | 19.48 | 31,997 | +0.06(+0.31%) |
Aug 07, 2024 | 19.48 | 19.66 | 19.37 | 19.42 | 61,471 | -0.02(-0.10%) |
Aug 06, 2024 | 19.52 | 19.52 | 19.33 | 19.44 | 95,332 | +0.06(+0.31%) |
Aug 05, 2024 | 19.50 | 19.50 | 19.27 | 19.38 | 96,037 | -0.34(-1.72%) |
Aug 02, 2024 | 19.84 | 19.88 | 19.50 | 19.72 | 102,946 | -0.09(-0.45%) |
Aug 01, 2024 | 20.00 | 20.00 | 19.61 | 19.81 | 88,523 | -0.06(-0.30%) |
Jul 31, 2024 | 19.80 | 19.89 | 19.71 | 19.87 | 74,792 | +0.18(+0.91%) |
Jul 30, 2024 | 19.68 | 19.75 | 19.62 | 19.69 | 58,178 | +0.09(+0.46%) |
Jul 29, 2024 | 19.65 | 19.65 | 19.56 | 19.60 | 49,379 | +0.04(+0.20%) |
Jul 26, 2024 | 19.65 | 19.65 | 19.55 | 19.56 | 35,494 | +0.05(+0.26%) |
Jul 25, 2024 | 19.59 | 19.65 | 19.50 | 19.51 | 49,554 | -0.06(-0.31%) |
Jul 24, 2024 | 19.60 | 19.79 | 19.50 | 19.57 | 77,858 | +0.02(+0.11%) |
Jul 23, 2024 | 19.47 | 19.55 | 19.45 | 19.55 | 40,453 | +0.08(+0.41%) |
Jul 22, 2024 | 19.42 | 19.55 | 19.42 | 19.47 | 35,809 | +0.12(+0.62%) |
Jul 19, 2024 | 19.44 | 19.46 | 19.30 | 19.35 | 36,333 | -0.09(-0.46%) |
Jul 18, 2024 | 19.47 | 19.56 | 19.42 | 19.44 | 56,247 | -0.04(-0.20%) |
Jul 17, 2024 | 19.42 | 19.55 | 19.42 | 19.48 | 29,620 | -0.02(-0.10%) |
Jul 16, 2024 | 19.39 | 19.53 | 19.39 | 19.50 | 38,679 | +0.11(+0.56%) |
Jul 15, 2024 | 19.49 | 19.54 | 19.34 | 19.39 | 52,469 | -0.06(-0.31%) |
Jul 12, 2024 | 19.63 | 19.64 | 19.45 | 19.45 | 74,666 | -0.07(-0.36%) |
Jul 11, 2024 | 19.45 | 19.59 | 19.44 | 19.52 | 54,785 | +0.15(+0.80%) |
Jul 10, 2024 | 19.27 | 19.40 | 19.26 | 19.36 | 40,187 | +0.10(+0.54%) |
Jul 09, 2024 | 19.25 | 19.27 | 19.17 | 19.26 | 65,899 | +0.07(+0.36%) |
Jul 08, 2024 | 19.17 | 19.27 | 19.09 | 19.19 | 62,950 | +0.01(+0.05%) |
Jul 05, 2024 | 19.22 | 19.27 | 19.16 | 19.18 | 45,726 | +0.03(+0.16%) |
Jul 03, 2024 | 19.04 | 19.16 | 19.03 | 19.15 | 33,567 | +0.11(+0.57%) |
Jul 02, 2024 | 18.89 | 19.04 | 18.89 | 19.04 | 40,894 | +0.17(+0.90%) |
Jul 01, 2024 | 19.08 | 19.11 | 18.78 | 18.87 | 100,261 | -0.22(-1.15%) |
Jun 28, 2024 | 19.03 | 19.12 | 18.99 | 19.09 | 70,574 | +0.20(+1.05%) |
Jun 27, 2024 | 18.88 | 18.97 | 18.85 | 18.89 | 52,661 | +0.07(+0.37%) |
Jun 26, 2024 | 18.84 | 18.86 | 18.77 | 18.82 | 40,829 | +0.00(+0.00%) |
Jun 25, 2024 | 18.81 | 18.87 | 18.77 | 18.82 | 60,129 | +0.08(+0.42%) |
Jun 24, 2024 | 18.70 | 18.79 | 18.69 | 18.74 | 60,754 | +0.05(+0.27%) |
Jun 21, 2024 | 18.65 | 18.70 | 18.53 | 18.69 | 37,781 | +0.06(+0.33%) |
Jun 20, 2024 | 18.62 | 18.67 | 18.56 | 18.63 | 44,467 | -0.03(-0.16%) |
Jun 18, 2024 | 18.63 | 18.71 | 18.63 | 18.66 | 30,837 | +0.07(+0.37%) |
Jun 17, 2024 | 18.65 | 18.68 | 18.55 | 18.59 | 61,314 | +0.02(+0.11%) |
Jun 14, 2024 | 18.61 | 18.72 | 18.57 | 18.57 | 39,624 | -0.09(-0.47%) |
Jun 13, 2024 | 18.78 | 18.85 | 18.64 | 18.66 | 70,182 | -0.10(-0.53%) |
Jun 12, 2024 | 18.68 | 18.98 | 18.65 | 18.76 | 100,038 | +0.14(+0.74%) |
Jun 11, 2024 | 18.58 | 18.66 | 18.55 | 18.62 | 35,593 | +0.04(+0.21%) |
Jun 10, 2024 | 18.61 | 18.64 | 18.54 | 18.58 | 70,578 | +0.00(+0.00%) |
Jun 07, 2024 | 18.56 | 18.60 | 18.55 | 18.58 | 31,851 | -0.03(-0.16%) |
Jun 06, 2024 | 18.57 | 18.64 | 18.51 | 18.61 | 37,522 | +0.03(+0.16%) |
Jun 05, 2024 | 18.57 | 18.66 | 18.51 | 18.58 | 35,139 | +0.07(+0.37%) |
Jun 04, 2024 | 18.44 | 18.59 | 18.44 | 18.51 | 56,411 | +0.04(+0.21%) |