Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.64 | 18.78 | 18.57 | 18.78 | 29,482 | +0.22(+1.19%) |
Aug 22, 2024 | 18.65 | 18.65 | 18.50 | 18.56 | 42,640 | -0.14(-0.75%) |
Aug 21, 2024 | 18.65 | 18.70 | 18.57 | 18.70 | 28,047 | +0.08(+0.43%) |
Aug 20, 2024 | 18.63 | 18.67 | 18.56 | 18.62 | 35,969 | +0.11(+0.59%) |
Aug 19, 2024 | 18.26 | 18.53 | 18.25 | 18.51 | 98,379 | +0.19(+1.04%) |
Aug 16, 2024 | 18.20 | 18.32 | 18.20 | 18.32 | 87,758 | +0.09(+0.49%) |
Aug 15, 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 29,950 | +0.08(+0.44%) |
Aug 14, 2024 | 18.17 | 18.19 | 18.07 | 18.15 | 43,571 | +0.01(+0.06%) |
Aug 13, 2024 | 18.06 | 18.16 | 18.06 | 18.14 | 24,810 | +0.10(+0.55%) |
Aug 12, 2024 | 17.82 | 18.09 | 17.82 | 18.04 | 35,926 | +0.28(+1.58%) |
Aug 09, 2024 | 17.68 | 17.76 | 17.55 | 17.76 | 19,216 | +0.10(+0.57%) |
Aug 08, 2024 | 17.44 | 17.72 | 17.25 | 17.66 | 70,969 | +0.36(+2.08%) |
Aug 07, 2024 | 17.88 | 17.91 | 17.17 | 17.30 | 76,018 | -1.02(-5.57%) |
Aug 06, 2024 | 18.02 | 18.46 | 17.92 | 18.32 | 40,960 | +0.15(+0.83%) |
Aug 05, 2024 | 17.51 | 18.24 | 17.50 | 18.17 | 68,587 | -0.43(-2.31%) |
Aug 02, 2024 | 18.97 | 19.13 | 18.42 | 18.60 | 71,022 | -0.25(-1.33%) |
Aug 01, 2024 | 18.93 | 18.98 | 18.69 | 18.85 | 34,081 | -0.12(-0.63%) |
Jul 31, 2024 | 18.75 | 19.00 | 18.75 | 18.97 | 57,439 | +0.32(+1.72%) |
Jul 30, 2024 | 18.54 | 18.68 | 18.44 | 18.65 | 55,141 | +0.11(+0.59%) |
Jul 29, 2024 | 18.54 | 18.54 | 18.30 | 18.54 | 28,738 | +0.14(+0.76%) |
Jul 26, 2024 | 18.43 | 18.50 | 18.35 | 18.40 | 43,488 | +0.08(+0.44%) |
Jul 25, 2024 | 18.50 | 18.50 | 18.13 | 18.32 | 49,892 | -0.48(-2.53%) |
Jul 24, 2024 | 18.99 | 19.16 | 18.80 | 18.80 | 38,674 | -0.08(-0.45%) |
Jul 23, 2024 | 18.81 | 18.89 | 18.74 | 18.88 | 38,138 | +0.01(+0.05%) |
Jul 22, 2024 | 18.77 | 18.89 | 18.66 | 18.87 | 33,076 | +0.03(+0.16%) |
Jul 19, 2024 | 18.65 | 18.95 | 18.54 | 18.84 | 776,978 | -0.17(-0.89%) |
Jul 18, 2024 | 19.30 | 19.30 | 18.97 | 19.01 | 36,747 | -0.20(-1.04%) |
Jul 17, 2024 | 19.55 | 19.55 | 19.21 | 19.21 | 48,514 | -0.24(-1.23%) |
Jul 16, 2024 | 19.10 | 19.45 | 19.10 | 19.45 | 40,394 | +0.41(+2.15%) |
Jul 15, 2024 | 19.25 | 19.25 | 18.96 | 19.04 | 50,464 | -0.07(-0.37%) |
Jul 12, 2024 | 19.01 | 19.13 | 18.91 | 19.11 | 43,769 | +0.03(+0.16%) |
Jul 11, 2024 | 19.02 | 19.08 | 18.95 | 19.08 | 30,127 | +0.16(+0.85%) |
Jul 10, 2024 | 18.85 | 18.95 | 18.83 | 18.92 | 36,989 | +0.14(+0.75%) |
Jul 09, 2024 | 18.78 | 18.80 | 18.65 | 18.78 | 53,722 | +0.04(+0.21%) |
Jul 08, 2024 | 18.71 | 18.83 | 18.58 | 18.74 | 57,517 | -0.01(-0.05%) |
Jul 05, 2024 | 19.01 | 19.01 | 18.60 | 18.75 | 57,597 | +0.32(+1.71%) |
Jul 03, 2024 | 18.39 | 18.54 | 18.39 | 18.43 | 88,182 | +0.24(+1.33%) |
Jul 02, 2024 | 18.15 | 18.30 | 18.04 | 18.19 | 31,224 | +0.08(+0.46%) |
Jul 01, 2024 | 18.32 | 18.32 | 18.10 | 18.11 | 32,331 | -0.00(-0.02%) |
Jun 28, 2024 | 18.23 | 18.30 | 18.04 | 18.11 | 22,538 | -0.03(-0.19%) |
Jun 27, 2024 | 18.15 | 18.29 | 18.12 | 18.15 | 18,189 | +0.20(+1.10%) |
Jun 26, 2024 | 17.94 | 17.97 | 17.73 | 17.95 | 25,840 | -0.00(-0.01%) |
Jun 25, 2024 | 18.15 | 18.15 | 17.93 | 17.95 | 23,515 | -0.08(-0.45%) |
Jun 24, 2024 | 18.05 | 18.16 | 18.01 | 18.03 | 57,415 | +0.10(+0.56%) |
Jun 21, 2024 | 18.09 | 18.09 | 17.92 | 17.93 | 11,792 | -0.11(-0.60%) |
Jun 20, 2024 | 17.91 | 18.05 | 17.87 | 18.04 | 17,964 | +0.29(+1.62%) |
Jun 18, 2024 | 17.49 | 17.80 | 17.49 | 17.75 | 12,989 | +0.23(+1.31%) |
Jun 17, 2024 | 17.57 | 17.59 | 17.34 | 17.52 | 23,937 | -0.05(-0.29%) |
Jun 14, 2024 | 17.61 | 17.61 | 17.40 | 17.58 | 13,645 | +0.11(+0.66%) |
Jun 13, 2024 | 17.80 | 17.86 | 17.35 | 17.46 | 32,840 | -0.40(-2.27%) |
Jun 12, 2024 | 18.00 | 18.06 | 17.82 | 17.87 | 25,173 | +0.19(+1.06%) |
Jun 11, 2024 | 17.70 | 17.71 | 17.54 | 17.68 | 58,732 | -0.14(-0.77%) |
Jun 10, 2024 | 17.70 | 17.86 | 17.56 | 17.82 | 22,582 | +0.31(+1.78%) |
Jun 07, 2024 | 18.39 | 18.39 | 17.37 | 17.50 | 85,256 | -1.06(-5.73%) |
Jun 06, 2024 | 18.28 | 18.60 | 18.21 | 18.57 | 28,000 | +0.45(+2.51%) |
Jun 05, 2024 | 17.97 | 18.14 | 17.79 | 18.11 | 78,684 | +0.26(+1.43%) |
Jun 04, 2024 | 18.25 | 18.25 | 17.73 | 17.86 | 22,086 | -0.52(-2.84%) |