Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.02 | 18.02 | 17.69 | 17.72 | 119,651 | -0.29(-1.61%) |
Aug 22, 2024 | 18.02 | 18.02 | 17.99 | 18.01 | 2,622 | +0.18(+0.99%) |
Aug 21, 2024 | 17.82 | 17.86 | 17.78 | 17.84 | 1,543 | +0.04(+0.20%) |
Aug 20, 2024 | 17.82 | 17.83 | 17.80 | 17.80 | 1,698 | +0.07(+0.40%) |
Aug 19, 2024 | 17.70 | 17.73 | 17.72 | 17.73 | 2,006 | -0.13(-0.70%) |
Aug 18, 2024 | 17.88 | 17.87 | 17.86 | 17.86 | 311 | -0.15(-0.82%) |
Aug 16, 2024 | 17.94 | 18.01 | 17.85 | 18.00 | 101,658 | +0.01(+0.07%) |
Aug 15, 2024 | 17.94 | 18.00 | 17.96 | 17.99 | 11,094 | -0.09(-0.48%) |
Aug 14, 2024 | 17.91 | 18.09 | 17.94 | 18.08 | 1,716 | -0.04(-0.22%) |
Aug 13, 2024 | 18.11 | 18.12 | 18.12 | 18.12 | 535 | -0.14(-0.75%) |
Aug 12, 2024 | 18.30 | 18.31 | 18.25 | 18.26 | 1,026 | -0.05(-0.25%) |
Aug 11, 2024 | 18.32 | 18.32 | 18.30 | 18.30 | 939 | -0.43(-2.27%) |
Aug 09, 2024 | 18.36 | 18.73 | 18.28 | 18.73 | 90,378 | +0.37(+2.00%) |
Aug 08, 2024 | 18.36 | 18.37 | 18.36 | 18.36 | 1,478 | -0.03(-0.18%) |
Aug 07, 2024 | 18.22 | 18.40 | 18.26 | 18.39 | 1,238 | -0.10(-0.52%) |
Aug 06, 2024 | 18.46 | 18.49 | 18.46 | 18.49 | 750 | -0.02(-0.13%) |
Aug 05, 2024 | 18.71 | 18.73 | 18.51 | 18.51 | 1,014 | +0.24(+1.30%) |
Aug 04, 2024 | 18.26 | 18.28 | 18.26 | 18.28 | 882 | +0.01(+0.06%) |
Aug 02, 2024 | 18.28 | 18.33 | 18.13 | 18.26 | 245,835 | -0.03(-0.17%) |
Aug 01, 2024 | 18.28 | 18.29 | 18.28 | 18.29 | 117,964 | +0.08(+0.46%) |
Jul 31, 2024 | 18.20 | 18.22 | 18.19 | 18.21 | 2,296 | -0.11(-0.58%) |
Jul 30, 2024 | 18.41 | 18.34 | 18.31 | 18.32 | 1,154 | -0.11(-0.60%) |
Jul 29, 2024 | 18.35 | 18.44 | 18.41 | 18.43 | 1,220 | +0.12(+0.64%) |
Jul 28, 2024 | 18.31 | 18.33 | 18.31 | 18.31 | 1,060 | +0.02(+0.13%) |
Jul 26, 2024 | 18.39 | 18.40 | 18.22 | 18.29 | 223,405 | -0.08(-0.45%) |
Jul 25, 2024 | 18.39 | 18.40 | 18.36 | 18.37 | 118,885 | +0.01(+0.07%) |
Jul 24, 2024 | 18.34 | 18.36 | 18.29 | 18.36 | 1,344 | -0.05(-0.27%) |
Jul 23, 2024 | 18.39 | 18.41 | 18.40 | 18.41 | 2,660 | +0.15(+0.84%) |
Jul 22, 2024 | 18.13 | 18.26 | 18.08 | 18.25 | 1,469 | +0.03(+0.16%) |
Jul 21, 2024 | 18.30 | 18.30 | 18.22 | 18.22 | 1,113 | -0.05(-0.29%) |
Jul 19, 2024 | 18.26 | 18.37 | 18.25 | 18.28 | 83,646 | +0.03(+0.15%) |
Jul 18, 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 1,955 | +0.06(+0.31%) |
Jul 17, 2024 | 18.16 | 18.20 | 18.18 | 18.19 | 1,553 | +0.14(+0.78%) |
Jul 16, 2024 | 18.05 | 18.09 | 18.05 | 18.05 | 1,616 | -0.16(-0.89%) |
Jul 15, 2024 | 18.20 | 18.24 | 18.21 | 18.21 | 3,756 | +0.22(+1.24%) |
Jul 14, 2024 | 18.00 | 18.00 | 17.98 | 17.99 | 657 | +0.07(+0.40%) |
Jul 12, 2024 | 18.00 | 18.02 | 17.84 | 17.92 | 88,534 | -0.08(-0.44%) |
Jul 11, 2024 | 18.00 | 18.01 | 17.99 | 18.00 | 2,424 | -0.11(-0.61%) |
Jul 10, 2024 | 18.12 | 18.12 | 18.11 | 18.11 | 4,015 | -0.05(-0.27%) |
Jul 09, 2024 | 18.16 | 18.16 | 18.14 | 18.15 | 1,715 | +0.05(+0.30%) |
Jul 08, 2024 | 18.12 | 18.13 | 18.10 | 18.10 | 2,137 | -0.05(-0.29%) |
Jul 07, 2024 | 18.22 | 18.21 | 18.14 | 18.15 | 428 | -0.02(-0.12%) |
Jul 05, 2024 | 18.26 | 18.31 | 18.15 | 18.18 | 109,203 | -0.09(-0.48%) |
Jul 04, 2024 | 18.26 | 18.27 | 18.26 | 18.26 | 2,286 | -0.16(-0.88%) |
Jul 03, 2024 | 18.41 | 18.43 | 18.41 | 18.43 | 3,729 | -0.18(-0.96%) |
Jul 02, 2024 | 18.60 | 18.62 | 18.60 | 18.61 | 2,006 | +0.22(+1.21%) |
Jul 01, 2024 | 18.38 | 18.59 | 18.36 | 18.38 | 1,003 | +0.32(+1.78%) |
Jun 30, 2024 | 18.00 | 18.06 | 18.03 | 18.06 | 578 | -0.10(-0.57%) |
Jun 28, 2024 | 18.47 | 18.53 | 18.14 | 18.16 | 114,490 | -0.29(-1.59%) |
Jun 27, 2024 | 18.47 | 18.46 | 18.45 | 18.46 | 1,938 | +0.29(+1.60%) |
Jun 26, 2024 | 18.17 | 18.22 | 18.17 | 18.17 | 3,125 | -0.06(-0.35%) |
Jun 25, 2024 | 18.24 | 18.25 | 18.23 | 18.23 | 1,797 | +0.13(+0.72%) |
Jun 24, 2024 | 18.05 | 18.11 | 18.02 | 18.10 | 1,354 | +0.09(+0.51%) |
Jun 23, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 316 | +0.04(+0.24%) |
Jun 21, 2024 | 17.98 | 18.08 | 17.87 | 17.97 | 95,103 | -0.01(-0.03%) |
Jun 20, 2024 | 17.98 | 18.08 | 17.97 | 17.97 | 1,406 | +0.05(+0.28%) |
Jun 19, 2024 | 17.96 | 17.97 | 17.86 | 17.92 | 1,299 | -0.11(-0.63%) |
Jun 18, 2024 | 18.04 | 18.04 | 18.02 | 18.04 | 2,690 | -0.21(-1.16%) |
Jun 17, 2024 | 18.25 | 18.27 | 18.24 | 18.25 | 3,471 | -0.12(-0.67%) |
Jun 16, 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 313 | +0.02(+0.09%) |
Jun 14, 2024 | 18.42 | 18.50 | 18.31 | 18.35 | 119,013 | -0.08(-0.44%) |
Jun 13, 2024 | 18.42 | 18.44 | 18.43 | 18.43 | 782 | +0.05(+0.26%) |
Jun 12, 2024 | 18.39 | 18.39 | 18.38 | 18.39 | 2,404 | -0.18(-0.97%) |
Jun 11, 2024 | 18.58 | 18.62 | 18.57 | 18.57 | 1,242 | -0.17(-0.92%) |
Jun 10, 2024 | 18.72 | 18.75 | 18.73 | 18.74 | 2,522 | -0.16(-0.87%) |
Jun 09, 2024 | 18.88 | 18.91 | 18.90 | 18.90 | 231 | +0.02(+0.12%) |
Jun 07, 2024 | 19.00 | 19.04 | 18.76 | 18.88 | 116,511 | -0.11(-0.57%) |
Jun 06, 2024 | 19.00 | 19.04 | 18.96 | 18.99 | 1,146 | +0.05(+0.28%) |
Jun 05, 2024 | 18.90 | 18.95 | 18.90 | 18.94 | 2,751 | +0.21(+1.13%) |
Jun 04, 2024 | 18.71 | 18.73 | 18.72 | 18.72 | 4,564 | +0.19(+1.05%) |
Jun 03, 2024 | 18.52 | 18.55 | 18.52 | 18.53 | 2,353 | -0.29(-1.52%) |