Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.15 | 19.32 | 19.12 | 19.29 | 273,066 | +0.11(+0.57%) |
Aug 22, 2024 | 19.21 | 19.21 | 19.12 | 19.18 | 265,132 | -0.11(-0.57%) |
Aug 21, 2024 | 19.17 | 19.30 | 19.13 | 19.29 | 645,409 | +0.20(+1.05%) |
Aug 20, 2024 | 19.09 | 19.09 | 19.05 | 19.09 | 213,060 | +0.11(+0.58%) |
Aug 19, 2024 | 19.02 | 19.03 | 18.97 | 18.98 | 520,692 | -0.09(-0.47%) |
Aug 16, 2024 | 19.08 | 19.10 | 18.99 | 19.07 | 495,376 | -0.01(-0.05%) |
Aug 15, 2024 | 19.10 | 19.17 | 19.06 | 19.08 | 1,128,299 | -0.25(-1.29%) |
Aug 14, 2024 | 19.35 | 19.42 | 19.30 | 19.33 | 141,235 | -0.10(-0.51%) |
Aug 13, 2024 | 19.42 | 19.45 | 19.37 | 19.43 | 271,550 | +0.11(+0.57%) |
Aug 12, 2024 | 19.18 | 19.32 | 19.18 | 19.32 | 320,618 | +0.11(+0.57%) |
Aug 09, 2024 | 19.23 | 19.25 | 19.16 | 19.21 | 700,596 | -0.04(-0.21%) |
Aug 08, 2024 | 19.20 | 19.27 | 19.20 | 19.25 | 778,672 | -0.09(-0.44%) |
Aug 07, 2024 | 19.40 | 19.40 | 19.22 | 19.34 | 502,705 | -0.04(-0.23%) |
Aug 06, 2024 | 19.37 | 19.38 | 19.24 | 19.38 | 640,562 | +0.00(+0.00%) |
Aug 05, 2024 | 19.67 | 19.70 | 19.25 | 19.38 | 593,173 | -0.01(-0.05%) |
Aug 02, 2024 | 19.30 | 19.39 | 19.24 | 19.39 | 337,745 | +0.27(+1.41%) |
Aug 01, 2024 | 19.10 | 19.15 | 19.06 | 19.12 | 684,798 | +0.05(+0.29%) |
Jul 31, 2024 | 18.92 | 19.07 | 18.81 | 19.07 | 446,687 | +0.18(+0.93%) |
Jul 30, 2024 | 18.87 | 18.93 | 18.84 | 18.89 | 382,479 | -0.03(-0.17%) |
Jul 29, 2024 | 18.91 | 18.94 | 18.87 | 18.92 | 406,807 | -0.01(-0.05%) |
Jul 26, 2024 | 18.89 | 18.93 | 18.87 | 18.93 | 155,069 | +0.09(+0.48%) |
Jul 25, 2024 | 18.88 | 18.93 | 18.84 | 18.84 | 585,555 | -0.06(-0.32%) |
Jul 24, 2024 | 18.85 | 18.94 | 18.84 | 18.90 | 232,769 | +0.13(+0.69%) |
Jul 23, 2024 | 18.75 | 18.80 | 18.74 | 18.77 | 314,272 | -0.01(-0.05%) |
Jul 22, 2024 | 18.72 | 18.78 | 18.68 | 18.78 | 210,291 | +0.05(+0.27%) |
Jul 19, 2024 | 18.64 | 18.77 | 18.64 | 18.73 | 192,740 | -0.12(-0.63%) |
Jul 18, 2024 | 18.87 | 18.91 | 18.84 | 18.85 | 214,814 | -0.02(-0.11%) |
Jul 17, 2024 | 18.79 | 18.87 | 18.79 | 18.87 | 500,511 | -0.02(-0.11%) |
Jul 16, 2024 | 18.85 | 18.90 | 18.82 | 18.89 | 727,645 | -0.06(-0.32%) |
Jul 15, 2024 | 18.94 | 18.98 | 18.91 | 18.95 | 846,993 | +0.08(+0.42%) |
Jul 12, 2024 | 18.83 | 18.87 | 18.81 | 18.87 | 235,777 | +0.08(+0.42%) |
Jul 11, 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 219,581 | +0.13(+0.69%) |
Jul 10, 2024 | 18.68 | 18.69 | 18.65 | 18.66 | 207,809 | -0.01(-0.03%) |
Jul 09, 2024 | 18.60 | 18.69 | 18.60 | 18.67 | 203,799 | +0.01(+0.03%) |
Jul 08, 2024 | 18.68 | 18.70 | 18.65 | 18.66 | 214,900 | +0.03(+0.16%) |
Jul 05, 2024 | 18.61 | 18.65 | 18.61 | 18.63 | 170,090 | +0.09(+0.48%) |
Jul 03, 2024 | 18.51 | 18.62 | 18.48 | 18.54 | 133,175 | +0.04(+0.24%) |
Jul 02, 2024 | 18.54 | 18.59 | 18.49 | 18.50 | 1,524,109 | -0.04(-0.24%) |
Jul 01, 2024 | 18.44 | 18.54 | 18.44 | 18.54 | 443,476 | +0.09(+0.49%) |
Jun 28, 2024 | 18.45 | 18.49 | 18.43 | 18.45 | 144,979 | +0.03(+0.16%) |
Jun 27, 2024 | 18.39 | 18.42 | 18.35 | 18.42 | 290,662 | +0.04(+0.24%) |
Jun 26, 2024 | 18.35 | 18.38 | 18.33 | 18.38 | 187,052 | -0.02(-0.10%) |
Jun 25, 2024 | 18.34 | 18.40 | 18.34 | 18.40 | 172,661 | +0.03(+0.16%) |
Jun 24, 2024 | 18.41 | 18.41 | 18.35 | 18.37 | 143,572 | -0.06(-0.35%) |
Jun 21, 2024 | 18.48 | 18.48 | 18.41 | 18.43 | 133,613 | +0.03(+0.19%) |
Jun 20, 2024 | 18.34 | 18.43 | 18.34 | 18.40 | 195,022 | +0.00(+0.03%) |
Jun 18, 2024 | 18.39 | 18.43 | 18.36 | 18.39 | 219,631 | +0.04(+0.24%) |
Jun 17, 2024 | 18.43 | 18.44 | 18.33 | 18.35 | 102,272 | -0.04(-0.24%) |
Jun 14, 2024 | 18.45 | 18.48 | 18.39 | 18.39 | 108,415 | -0.05(-0.30%) |
Jun 13, 2024 | 18.50 | 18.53 | 18.45 | 18.45 | 135,242 | +0.10(+0.54%) |
Jun 12, 2024 | 18.49 | 18.52 | 18.34 | 18.35 | 183,746 | +0.08(+0.44%) |
Jun 11, 2024 | 18.28 | 18.28 | 18.23 | 18.27 | 153,585 | +0.05(+0.27%) |
Jun 10, 2024 | 18.20 | 18.25 | 18.20 | 18.22 | 153,710 | +0.01(+0.05%) |
Jun 07, 2024 | 18.29 | 18.29 | 18.21 | 18.21 | 131,749 | -0.26(-1.40%) |
Jun 06, 2024 | 18.49 | 18.53 | 18.47 | 18.47 | 112,848 | -0.04(-0.22%) |
Jun 05, 2024 | 18.48 | 18.52 | 18.45 | 18.51 | 210,066 | +0.04(+0.22%) |
Jun 04, 2024 | 18.44 | 18.49 | 18.44 | 18.47 | 147,143 | +0.06(+0.32%) |