Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.36 | 19.57 | 19.35 | 19.49 | 59,589 | +0.20(+1.04%) |
Aug 22, 2024 | 19.31 | 19.33 | 19.23 | 19.29 | 76,207 | -0.03(-0.16%) |
Aug 21, 2024 | 19.31 | 19.36 | 19.26 | 19.32 | 41,570 | +0.08(+0.42%) |
Aug 20, 2024 | 19.31 | 19.33 | 19.20 | 19.24 | 69,107 | -0.06(-0.31%) |
Aug 19, 2024 | 19.23 | 19.36 | 19.18 | 19.30 | 67,048 | +0.15(+0.78%) |
Aug 16, 2024 | 19.08 | 19.18 | 19.08 | 19.15 | 43,763 | +0.04(+0.21%) |
Aug 15, 2024 | 19.05 | 19.14 | 19.04 | 19.11 | 104,259 | +0.18(+0.95%) |
Aug 14, 2024 | 18.91 | 18.98 | 18.86 | 18.93 | 48,304 | -0.01(-0.05%) |
Aug 13, 2024 | 18.77 | 18.97 | 18.77 | 18.94 | 77,384 | +0.21(+1.12%) |
Aug 12, 2024 | 18.75 | 18.77 | 18.68 | 18.73 | 36,998 | +0.00(+0.00%) |
Aug 09, 2024 | 18.68 | 18.76 | 18.66 | 18.73 | 37,567 | +0.06(+0.32%) |
Aug 08, 2024 | 18.58 | 18.76 | 18.56 | 18.67 | 106,053 | +0.19(+1.03%) |
Aug 07, 2024 | 18.66 | 18.69 | 18.43 | 18.48 | 63,801 | +0.04(+0.22%) |
Aug 06, 2024 | 18.20 | 18.57 | 18.13 | 18.44 | 114,127 | +0.16(+0.88%) |
Aug 05, 2024 | 18.17 | 18.41 | 18.07 | 18.28 | 87,739 | -0.38(-2.04%) |
Aug 02, 2024 | 18.74 | 18.75 | 18.50 | 18.66 | 79,884 | -0.24(-1.27%) |
Aug 01, 2024 | 18.98 | 19.13 | 18.83 | 18.90 | 66,844 | -0.16(-0.84%) |
Jul 31, 2024 | 18.99 | 19.17 | 18.99 | 19.06 | 142,478 | +0.16(+0.85%) |
Jul 30, 2024 | 18.85 | 18.90 | 18.81 | 18.90 | 138,824 | +0.05(+0.27%) |
Jul 29, 2024 | 18.86 | 18.88 | 18.73 | 18.85 | 97,686 | -0.01(-0.08%) |
Jul 26, 2024 | 18.81 | 18.89 | 18.77 | 18.86 | 125,340 | +0.12(+0.64%) |
Jul 25, 2024 | 18.65 | 18.86 | 18.59 | 18.75 | 159,048 | +0.10(+0.51%) |
Jul 24, 2024 | 18.73 | 18.80 | 18.64 | 18.65 | 76,122 | -0.08(-0.43%) |
Jul 23, 2024 | 18.81 | 18.81 | 18.70 | 18.73 | 49,496 | -0.05(-0.29%) |
Jul 22, 2024 | 18.75 | 18.80 | 18.64 | 18.79 | 87,030 | +0.14(+0.75%) |
Jul 19, 2024 | 18.64 | 18.66 | 18.58 | 18.64 | 188,300 | -0.05(-0.29%) |
Jul 18, 2024 | 18.78 | 18.86 | 18.64 | 18.70 | 68,252 | -0.09(-0.48%) |
Jul 17, 2024 | 18.71 | 18.86 | 18.61 | 18.79 | 77,480 | +0.02(+0.13%) |
Jul 16, 2024 | 18.59 | 18.80 | 18.51 | 18.77 | 98,591 | +0.16(+0.89%) |
Jul 15, 2024 | 18.71 | 18.71 | 18.55 | 18.60 | 75,434 | -0.07(-0.37%) |
Jul 12, 2024 | 18.62 | 18.76 | 18.62 | 18.67 | 75,769 | +0.09(+0.48%) |
Jul 11, 2024 | 18.34 | 18.59 | 18.34 | 18.58 | 131,198 | +0.25(+1.36%) |
Jul 10, 2024 | 18.20 | 18.37 | 18.20 | 18.33 | 170,892 | +0.24(+1.33%) |
Jul 09, 2024 | 18.13 | 18.18 | 18.07 | 18.09 | 106,701 | -0.07(-0.39%) |
Jul 08, 2024 | 18.20 | 18.22 | 18.11 | 18.16 | 217,726 | +0.00(+0.00%) |
Jul 05, 2024 | 18.28 | 18.28 | 18.09 | 18.16 | 45,531 | +0.05(+0.27%) |
Jul 03, 2024 | 17.94 | 18.18 | 17.80 | 18.11 | 70,095 | +0.17(+0.96%) |
Jul 02, 2024 | 17.82 | 17.95 | 17.76 | 17.94 | 114,346 | +0.09(+0.50%) |
Jul 01, 2024 | 17.99 | 18.04 | 17.82 | 17.85 | 122,452 | -0.07(-0.39%) |
Jun 28, 2024 | 17.92 | 17.98 | 17.83 | 17.92 | 169,041 | +0.09(+0.48%) |
Jun 27, 2024 | 17.84 | 17.89 | 17.76 | 17.84 | 246,322 | +0.05(+0.25%) |
Jun 26, 2024 | 17.82 | 17.82 | 17.72 | 17.79 | 121,991 | -0.08(-0.45%) |
Jun 25, 2024 | 17.93 | 17.93 | 17.79 | 17.87 | 109,105 | -0.04(-0.22%) |
Jun 24, 2024 | 17.74 | 17.91 | 17.73 | 17.91 | 102,217 | +0.29(+1.64%) |
Jun 21, 2024 | 17.65 | 17.66 | 17.58 | 17.62 | 118,737 | -0.01(-0.06%) |
Jun 20, 2024 | 17.55 | 17.71 | 17.55 | 17.63 | 214,764 | +0.04(+0.22%) |
Jun 18, 2024 | 17.59 | 17.70 | 17.55 | 17.59 | 117,017 | -0.04(-0.22%) |
Jun 17, 2024 | 17.66 | 17.66 | 17.44 | 17.63 | 130,974 | +0.00(+0.00%) |
Jun 14, 2024 | 17.60 | 17.63 | 17.49 | 17.63 | 151,989 | -0.12(-0.67%) |
Jun 13, 2024 | 17.92 | 17.95 | 17.68 | 17.75 | 301,689 | -0.23(-1.26%) |
Jun 12, 2024 | 18.05 | 18.13 | 17.90 | 17.98 | 239,997 | +0.07(+0.39%) |
Jun 11, 2024 | 17.90 | 17.98 | 17.86 | 17.91 | 57,246 | -0.10(-0.55%) |
Jun 10, 2024 | 18.09 | 18.11 | 17.97 | 18.01 | 82,237 | -0.08(-0.44%) |
Jun 07, 2024 | 18.23 | 18.23 | 18.07 | 18.09 | 97,396 | -0.25(-1.35%) |
Jun 06, 2024 | 18.20 | 18.33 | 18.20 | 18.33 | 100,267 | +0.09(+0.47%) |
Jun 05, 2024 | 18.26 | 18.26 | 18.16 | 18.25 | 82,885 | +0.07(+0.40%) |
Jun 04, 2024 | 18.14 | 18.17 | 18.04 | 18.17 | 91,447 | +0.00(+0.00%) |