Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.32 | 19.62 | 19.32 | 19.53 | 3,123 | +0.25(+1.31%) |
Aug 22, 2024 | 19.29 | 19.29 | 19.17 | 19.28 | 5,512 | +0.10(+0.52%) |
Aug 21, 2024 | 19.11 | 19.18 | 19.07 | 19.18 | 2,001 | +0.09(+0.47%) |
Aug 20, 2024 | 19.13 | 19.14 | 19.07 | 19.09 | 15,452 | +0.00(+0.00%) |
Aug 19, 2024 | 19.18 | 19.18 | 19.07 | 19.09 | 6,233 | +0.07(+0.39%) |
Aug 16, 2024 | 19.01 | 19.02 | 18.98 | 19.02 | 3,684 | -0.00(-0.01%) |
Aug 15, 2024 | 18.99 | 19.05 | 18.96 | 19.02 | 4,502 | -0.02(-0.12%) |
Aug 14, 2024 | 18.96 | 19.07 | 18.96 | 19.04 | 23,166 | +0.08(+0.42%) |
Aug 13, 2024 | 18.94 | 18.96 | 18.86 | 18.96 | 2,978 | +0.14(+0.74%) |
Aug 12, 2024 | 18.81 | 18.82 | 18.79 | 18.82 | 12,091 | -0.07(-0.36%) |
Aug 09, 2024 | 18.77 | 18.89 | 18.76 | 18.89 | 62,290 | +0.13(+0.70%) |
Aug 08, 2024 | 18.69 | 18.79 | 18.68 | 18.76 | 3,223 | +0.07(+0.35%) |
Aug 07, 2024 | 19.23 | 19.23 | 18.69 | 18.69 | 4,383 | -0.04(-0.21%) |
Aug 06, 2024 | 18.27 | 18.89 | 18.27 | 18.73 | 1,923 | +0.42(+2.31%) |
Aug 05, 2024 | 18.48 | 18.49 | 18.31 | 18.31 | 2,385 | -0.48(-2.55%) |
Aug 02, 2024 | 18.76 | 18.79 | 18.74 | 18.79 | 1,459 | +0.18(+0.99%) |
Aug 01, 2024 | 18.58 | 18.60 | 18.39 | 18.60 | 6,331 | +0.29(+1.60%) |
Jul 31, 2024 | 18.48 | 18.51 | 18.31 | 18.31 | 5,315 | -0.10(-0.55%) |
Jul 30, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 167 | -0.04(-0.20%) |
Jul 29, 2024 | 18.65 | 18.65 | 18.40 | 18.45 | 1,407 | +0.02(+0.13%) |
Jul 26, 2024 | 18.34 | 18.42 | 18.34 | 18.42 | 1,793 | +0.29(+1.62%) |
Jul 25, 2024 | 18.37 | 18.38 | 18.07 | 18.13 | 2,252 | -0.16(-0.85%) |
Jul 24, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 340 | -0.22(-1.20%) |
Jul 23, 2024 | 18.57 | 18.57 | 18.51 | 18.51 | 2,546 | -0.00(-0.01%) |
Jul 22, 2024 | 19.06 | 19.21 | 18.32 | 18.51 | 2,674 | +0.23(+1.24%) |
Jul 19, 2024 | 18.58 | 18.58 | 18.15 | 18.28 | 1,870 | -0.08(-0.45%) |
Jul 18, 2024 | 18.56 | 18.61 | 18.36 | 18.37 | 2,033 | -0.11(-0.58%) |
Jul 17, 2024 | 18.39 | 18.50 | 18.36 | 18.47 | 7,703 | +0.14(+0.78%) |
Jul 16, 2024 | 18.25 | 18.33 | 18.10 | 18.33 | 3,463 | +0.34(+1.86%) |
Jul 15, 2024 | 17.97 | 18.08 | 17.97 | 17.99 | 1,038 | +0.13(+0.76%) |
Jul 12, 2024 | 17.94 | 17.94 | 17.86 | 17.86 | 1,670 | -0.04(-0.20%) |
Jul 11, 2024 | 17.89 | 17.98 | 17.87 | 17.89 | 1,673 | +0.23(+1.28%) |
Jul 10, 2024 | 17.58 | 17.67 | 17.58 | 17.67 | 1,621 | +0.05(+0.28%) |
Jul 09, 2024 | 17.49 | 17.62 | 17.49 | 17.62 | 2,583 | +0.00(+0.00%) |
Jul 08, 2024 | 17.74 | 17.74 | 17.57 | 17.62 | 2,599 | +0.05(+0.28%) |
Jul 05, 2024 | 17.70 | 17.70 | 17.50 | 17.57 | 10,631 | +0.03(+0.20%) |
Jul 03, 2024 | 17.76 | 17.76 | 17.53 | 17.53 | 2,895 | -0.13(-0.73%) |
Jul 02, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 211 | +0.07(+0.40%) |
Jul 01, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 274 | -0.08(-0.46%) |
Jun 28, 2024 | 17.55 | 17.68 | 17.55 | 17.68 | 838 | +0.24(+1.36%) |
Jun 27, 2024 | 17.42 | 17.44 | 17.34 | 17.44 | 2,195 | +0.12(+0.68%) |
Jun 26, 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 266 | -0.05(-0.26%) |
Jun 25, 2024 | 17.35 | 17.37 | 17.35 | 17.37 | 510 | -0.17(-0.99%) |
Jun 24, 2024 | 17.47 | 17.58 | 17.47 | 17.54 | 1,571 | +0.18(+1.02%) |
Jun 21, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 110 | +0.05(+0.32%) |
Jun 20, 2024 | 17.36 | 17.36 | 17.25 | 17.31 | 758 | -0.04(-0.25%) |
Jun 18, 2024 | 17.47 | 17.47 | 17.28 | 17.35 | 5,667 | +0.05(+0.30%) |
Jun 17, 2024 | 17.39 | 17.39 | 17.19 | 17.30 | 2,256 | +0.03(+0.15%) |
Jun 14, 2024 | 17.24 | 17.27 | 17.24 | 17.27 | 349 | +0.09(+0.50%) |
Jun 13, 2024 | 17.17 | 17.20 | 17.17 | 17.19 | 1,510 | +0.06(+0.33%) |
Jun 12, 2024 | 17.26 | 17.37 | 17.13 | 17.13 | 1,817 | +0.12(+0.72%) |
Jun 11, 2024 | 17.24 | 17.24 | 17.01 | 17.01 | 1,654 | -0.13(-0.76%) |
Jun 10, 2024 | 17.19 | 17.19 | 17.06 | 17.14 | 2,759 | +0.05(+0.29%) |
Jun 07, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | -0.10(-0.59%) |
Jun 06, 2024 | 17.25 | 17.25 | 17.19 | 17.19 | 6,368 | -0.03(-0.16%) |
Jun 05, 2024 | 17.11 | 17.22 | 17.11 | 17.22 | 777 | +0.04(+0.24%) |
Jun 04, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 307 | +0.20(+1.18%) |