Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.96 | 19.16 | 18.93 | 19.05 | 947,936 | +0.15(+0.79%) |
Aug 22, 2024 | 18.87 | 18.99 | 18.77 | 18.90 | 1,289,593 | +0.10(+0.53%) |
Aug 21, 2024 | 18.73 | 18.81 | 18.60 | 18.80 | 619,840 | +0.10(+0.53%) |
Aug 20, 2024 | 18.94 | 18.96 | 18.58 | 18.70 | 848,431 | -0.23(-1.22%) |
Aug 19, 2024 | 18.74 | 19.00 | 18.71 | 18.93 | 792,019 | +0.21(+1.12%) |
Aug 16, 2024 | 18.58 | 18.77 | 18.54 | 18.72 | 3,051,258 | +0.06(+0.32%) |
Aug 15, 2024 | 18.65 | 18.75 | 18.46 | 18.66 | 2,319,384 | +0.20(+1.08%) |
Aug 14, 2024 | 18.39 | 18.48 | 18.26 | 18.46 | 978,354 | +0.19(+1.04%) |
Aug 13, 2024 | 18.18 | 18.30 | 17.98 | 18.27 | 1,241,653 | +0.15(+0.83%) |
Aug 12, 2024 | 18.48 | 18.53 | 18.10 | 18.12 | 1,453,540 | -0.30(-1.63%) |
Aug 09, 2024 | 18.67 | 18.68 | 18.15 | 18.42 | 1,880,358 | -0.25(-1.34%) |
Aug 08, 2024 | 18.47 | 18.68 | 18.33 | 18.67 | 1,291,581 | +0.38(+2.08%) |
Aug 07, 2024 | 18.62 | 18.72 | 18.29 | 18.29 | 993,002 | -0.11(-0.60%) |
Aug 06, 2024 | 18.15 | 18.52 | 17.98 | 18.40 | 1,316,510 | +0.47(+2.62%) |
Aug 05, 2024 | 17.94 | 17.97 | 17.29 | 17.93 | 2,413,224 | -0.47(-2.55%) |
Aug 02, 2024 | 18.76 | 18.85 | 18.24 | 18.40 | 1,759,358 | -0.59(-3.11%) |
Aug 01, 2024 | 19.12 | 19.23 | 18.77 | 18.99 | 2,058,233 | -0.11(-0.58%) |
Jul 31, 2024 | 19.34 | 19.45 | 19.07 | 19.10 | 1,330,697 | -0.42(-2.15%) |
Jul 30, 2024 | 19.24 | 19.56 | 19.18 | 19.52 | 2,113,390 | +0.25(+1.30%) |
Jul 29, 2024 | 19.51 | 19.51 | 19.18 | 19.27 | 1,523,703 | -0.10(-0.52%) |
Jul 26, 2024 | 19.04 | 19.47 | 19.00 | 19.37 | 1,643,712 | +0.38(+2.00%) |
Jul 25, 2024 | 19.34 | 19.34 | 18.99 | 18.99 | 1,814,516 | -0.32(-1.66%) |
Jul 24, 2024 | 19.94 | 19.94 | 19.26 | 19.31 | 5,207,401 | -0.59(-2.96%) |
Jul 23, 2024 | 19.98 | 19.98 | 19.79 | 19.90 | 649,585 | -0.08(-0.40%) |
Jul 22, 2024 | 19.67 | 20.10 | 19.67 | 19.98 | 1,450,282 | +0.25(+1.27%) |
Jul 19, 2024 | 19.81 | 19.99 | 19.63 | 19.73 | 1,109,734 | -0.08(-0.40%) |
Jul 18, 2024 | 19.67 | 19.95 | 19.61 | 19.81 | 452,782 | +0.11(+0.56%) |
Jul 17, 2024 | 19.75 | 19.95 | 19.66 | 19.70 | 980,407 | +0.04(+0.20%) |
Jul 16, 2024 | 19.62 | 19.75 | 19.54 | 19.66 | 639,352 | +0.08(+0.41%) |
Jul 15, 2024 | 19.48 | 19.67 | 19.36 | 19.58 | 808,798 | +0.23(+1.19%) |
Jul 12, 2024 | 19.44 | 19.56 | 19.23 | 19.35 | 1,013,486 | -0.08(-0.41%) |
Jul 11, 2024 | 19.54 | 19.54 | 19.35 | 19.43 | 999,069 | -0.08(-0.41%) |
Jul 10, 2024 | 19.60 | 19.62 | 19.46 | 19.51 | 983,046 | -0.14(-0.71%) |
Jul 09, 2024 | 19.49 | 19.66 | 19.43 | 19.65 | 1,030,843 | +0.10(+0.51%) |
Jul 08, 2024 | 19.41 | 19.69 | 19.39 | 19.55 | 1,141,418 | +0.10(+0.51%) |
Jul 05, 2024 | 19.79 | 19.85 | 19.41 | 19.45 | 983,377 | -0.34(-1.72%) |
Jul 03, 2024 | 19.52 | 19.95 | 19.46 | 19.79 | 1,283,207 | +0.35(+1.80%) |
Jul 02, 2024 | 19.10 | 19.56 | 19.04 | 19.44 | 2,812,482 | +0.41(+2.15%) |
Jul 01, 2024 | 18.82 | 19.05 | 18.66 | 19.03 | 1,476,327 | +0.21(+1.12%) |
Jun 28, 2024 | 18.82 | 18.97 | 18.64 | 18.82 | 1,493,026 | +0.15(+0.80%) |
Jun 27, 2024 | 18.68 | 18.74 | 18.60 | 18.67 | 1,373,006 | +0.07(+0.38%) |
Jun 26, 2024 | 18.48 | 18.62 | 18.42 | 18.60 | 1,332,743 | +0.15(+0.81%) |
Jun 25, 2024 | 18.36 | 18.47 | 18.28 | 18.45 | 1,030,897 | +0.11(+0.60%) |
Jun 24, 2024 | 17.91 | 18.46 | 17.91 | 18.34 | 1,085,469 | +0.45(+2.52%) |
Jun 21, 2024 | 17.90 | 17.96 | 17.84 | 17.89 | 920,879 | -0.01(-0.06%) |
Jun 20, 2024 | 17.74 | 17.95 | 17.74 | 17.90 | 1,201,707 | +0.16(+0.90%) |
Jun 18, 2024 | 17.77 | 17.92 | 17.71 | 17.74 | 862,396 | +0.11(+0.62%) |
Jun 17, 2024 | 17.46 | 17.68 | 17.38 | 17.63 | 1,135,609 | +0.23(+1.32%) |
Jun 14, 2024 | 17.59 | 17.64 | 17.39 | 17.40 | 1,025,845 | -0.24(-1.36%) |
Jun 13, 2024 | 17.68 | 17.70 | 17.52 | 17.64 | 805,556 | -0.09(-0.51%) |
Jun 12, 2024 | 18.08 | 18.08 | 17.73 | 17.73 | 675,172 | -0.15(-0.84%) |
Jun 11, 2024 | 18.02 | 18.12 | 17.88 | 17.88 | 992,826 | -0.27(-1.49%) |
Jun 10, 2024 | 17.87 | 18.19 | 17.81 | 18.15 | 868,720 | +0.30(+1.68%) |
Jun 07, 2024 | 17.75 | 17.93 | 17.63 | 17.85 | 870,525 | +0.00(+0.00%) |
Jun 06, 2024 | 17.81 | 17.91 | 17.78 | 17.85 | 550,976 | -0.05(-0.28%) |
Jun 05, 2024 | 17.84 | 17.93 | 17.62 | 17.90 | 614,327 | +0.04(+0.22%) |
Jun 04, 2024 | 17.67 | 17.88 | 17.50 | 17.86 | 1,717,955 | +0.04(+0.22%) |