Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.10 | 19.37 | 19.10 | 19.32 | 60,566 | +0.27(+1.39%) |
Aug 22, 2024 | 19.29 | 19.39 | 19.02 | 19.05 | 70,579 | -0.37(-1.91%) |
Aug 21, 2024 | 19.46 | 19.50 | 19.35 | 19.42 | 57,271 | +0.06(+0.31%) |
Aug 20, 2024 | 19.38 | 19.41 | 19.31 | 19.36 | 86,625 | +0.05(+0.26%) |
Aug 19, 2024 | 19.13 | 19.36 | 19.13 | 19.31 | 98,304 | +0.12(+0.63%) |
Aug 16, 2024 | 19.09 | 19.22 | 19.09 | 19.19 | 69,663 | +0.06(+0.31%) |
Aug 15, 2024 | 19.04 | 19.22 | 19.04 | 19.13 | 57,779 | +0.23(+1.22%) |
Aug 14, 2024 | 18.90 | 19.02 | 18.85 | 18.90 | 159,574 | -0.05(-0.26%) |
Aug 13, 2024 | 18.84 | 19.09 | 18.79 | 18.95 | 54,947 | +0.16(+0.85%) |
Aug 12, 2024 | 18.98 | 19.12 | 18.67 | 18.79 | 82,334 | -0.06(-0.32%) |
Aug 09, 2024 | 18.61 | 18.87 | 18.56 | 18.85 | 55,659 | +0.23(+1.24%) |
Aug 08, 2024 | 18.34 | 18.72 | 18.31 | 18.62 | 60,155 | +0.44(+2.42%) |
Aug 07, 2024 | 18.36 | 18.49 | 18.18 | 18.18 | 55,821 | +0.09(+0.50%) |
Aug 06, 2024 | 17.96 | 18.28 | 17.80 | 18.09 | 114,514 | +0.33(+1.86%) |
Aug 05, 2024 | 17.94 | 18.13 | 17.61 | 17.76 | 154,548 | -0.96(-5.13%) |
Aug 02, 2024 | 18.76 | 18.77 | 18.36 | 18.72 | 116,749 | -0.27(-1.42%) |
Aug 01, 2024 | 19.23 | 19.23 | 18.80 | 18.99 | 84,195 | -0.18(-0.94%) |
Jul 31, 2024 | 19.11 | 19.20 | 18.98 | 19.17 | 87,473 | +0.30(+1.59%) |
Jul 30, 2024 | 18.91 | 18.94 | 18.63 | 18.87 | 96,611 | +0.02(+0.11%) |
Jul 29, 2024 | 18.85 | 18.89 | 18.67 | 18.85 | 51,722 | +0.06(+0.32%) |
Jul 26, 2024 | 18.80 | 18.88 | 18.68 | 18.79 | 36,156 | +0.07(+0.37%) |
Jul 25, 2024 | 18.69 | 18.83 | 18.62 | 18.72 | 52,594 | +0.03(+0.16%) |
Jul 24, 2024 | 19.07 | 19.08 | 18.60 | 18.69 | 74,909 | -0.54(-2.81%) |
Jul 23, 2024 | 19.16 | 19.35 | 18.98 | 19.23 | 51,515 | +0.08(+0.44%) |
Jul 22, 2024 | 18.84 | 19.15 | 18.84 | 19.15 | 70,228 | +0.39(+2.06%) |
Jul 19, 2024 | 18.88 | 18.93 | 18.63 | 18.76 | 63,696 | -0.09(-0.47%) |
Jul 18, 2024 | 19.30 | 19.31 | 18.76 | 18.85 | 171,057 | -0.51(-2.62%) |
Jul 17, 2024 | 19.37 | 19.53 | 19.24 | 19.35 | 92,702 | -0.22(-1.12%) |
Jul 16, 2024 | 19.68 | 19.75 | 19.44 | 19.57 | 141,308 | -0.14(-0.71%) |
Jul 15, 2024 | 19.66 | 19.89 | 19.53 | 19.71 | 127,309 | -0.01(-0.05%) |
Jul 12, 2024 | 19.86 | 19.96 | 19.63 | 19.72 | 111,024 | -0.24(-1.19%) |
Jul 11, 2024 | 20.00 | 20.02 | 19.70 | 19.96 | 90,515 | +0.04(+0.20%) |
Jul 10, 2024 | 19.65 | 19.92 | 19.61 | 19.92 | 79,383 | +0.27(+1.36%) |
Jul 09, 2024 | 19.70 | 19.70 | 19.49 | 19.65 | 57,012 | +0.01(+0.05%) |
Jul 08, 2024 | 19.74 | 19.75 | 19.60 | 19.64 | 49,447 | +0.00(+0.00%) |
Jul 05, 2024 | 19.55 | 19.68 | 19.55 | 19.64 | 72,740 | +0.12(+0.61%) |
Jul 03, 2024 | 19.41 | 19.52 | 19.35 | 19.52 | 49,758 | +0.12(+0.61%) |
Jul 02, 2024 | 19.30 | 19.40 | 19.20 | 19.40 | 70,604 | +0.13(+0.67%) |
Jul 01, 2024 | 19.34 | 19.46 | 19.19 | 19.28 | 76,745 | -0.02(-0.10%) |
Jun 28, 2024 | 19.46 | 19.57 | 19.23 | 19.30 | 100,202 | -0.04(-0.21%) |
Jun 27, 2024 | 19.18 | 19.47 | 19.18 | 19.33 | 94,641 | +0.18(+0.93%) |
Jun 26, 2024 | 19.01 | 19.19 | 18.99 | 19.16 | 38,759 | +0.13(+0.68%) |
Jun 25, 2024 | 19.03 | 19.06 | 18.98 | 19.03 | 76,347 | +0.04(+0.21%) |
Jun 24, 2024 | 18.98 | 19.11 | 18.95 | 18.99 | 103,116 | +0.01(+0.05%) |
Jun 21, 2024 | 18.92 | 19.02 | 18.87 | 18.98 | 63,613 | +0.01(+0.07%) |
Jun 20, 2024 | 18.88 | 18.97 | 18.74 | 18.96 | 134,479 | +0.11(+0.58%) |
Jun 18, 2024 | 18.85 | 18.87 | 18.79 | 18.85 | 66,341 | +0.04(+0.21%) |
Jun 17, 2024 | 18.78 | 18.86 | 18.65 | 18.82 | 52,580 | +0.11(+0.58%) |
Jun 14, 2024 | 18.67 | 18.72 | 18.60 | 18.71 | 40,252 | +0.00(+0.00%) |
Jun 13, 2024 | 18.82 | 18.84 | 18.62 | 18.71 | 53,979 | -0.01(-0.05%) |
Jun 12, 2024 | 18.75 | 18.90 | 18.71 | 18.72 | 67,043 | +0.09(+0.48%) |
Jun 11, 2024 | 18.37 | 18.67 | 18.37 | 18.63 | 57,147 | +0.16(+0.85%) |
Jun 10, 2024 | 18.58 | 18.66 | 18.40 | 18.47 | 72,470 | -0.11(-0.58%) |
Jun 07, 2024 | 18.55 | 18.66 | 18.44 | 18.58 | 81,572 | +0.04(+0.21%) |
Jun 06, 2024 | 18.51 | 18.59 | 18.44 | 18.54 | 42,046 | +0.04(+0.21%) |
Jun 05, 2024 | 18.34 | 18.54 | 18.33 | 18.50 | 70,907 | +0.24(+1.30%) |
Jun 04, 2024 | 18.18 | 18.31 | 18.11 | 18.26 | 63,298 | +0.12(+0.67%) |