Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.12 | 18.34 | 18.10 | 18.27 | 37,522 | +0.17(+0.94%) |
Aug 22, 2024 | 18.16 | 18.27 | 18.02 | 18.10 | 38,931 | +0.01(+0.06%) |
Aug 21, 2024 | 18.02 | 18.15 | 17.95 | 18.09 | 47,565 | +0.12(+0.67%) |
Aug 20, 2024 | 17.94 | 18.01 | 17.87 | 17.97 | 18,990 | +0.07(+0.39%) |
Aug 19, 2024 | 17.93 | 17.99 | 17.75 | 17.90 | 26,313 | +0.01(+0.06%) |
Aug 16, 2024 | 17.95 | 18.10 | 17.84 | 17.89 | 27,307 | -0.01(-0.06%) |
Aug 15, 2024 | 18.01 | 18.18 | 17.84 | 17.90 | 65,534 | -0.19(-1.05%) |
Aug 14, 2024 | 17.99 | 18.15 | 17.99 | 18.09 | 18,168 | +0.07(+0.39%) |
Aug 13, 2024 | 18.00 | 18.16 | 17.96 | 18.02 | 12,718 | +0.02(+0.11%) |
Aug 12, 2024 | 17.99 | 18.13 | 17.97 | 18.00 | 19,273 | +0.05(+0.28%) |
Aug 09, 2024 | 17.98 | 18.16 | 17.85 | 17.95 | 55,893 | -0.04(-0.22%) |
Aug 08, 2024 | 18.09 | 18.15 | 17.93 | 17.99 | 15,946 | -0.10(-0.55%) |
Aug 07, 2024 | 18.29 | 18.29 | 18.05 | 18.09 | 17,802 | +0.06(+0.33%) |
Aug 06, 2024 | 18.08 | 18.20 | 17.97 | 18.03 | 25,309 | -0.10(-0.55%) |
Aug 05, 2024 | 18.09 | 18.20 | 18.02 | 18.13 | 35,794 | -0.05(-0.28%) |
Aug 02, 2024 | 18.28 | 18.34 | 17.88 | 18.18 | 63,120 | -0.03(-0.16%) |
Aug 01, 2024 | 18.23 | 18.33 | 18.11 | 18.21 | 30,748 | +0.00(+0.00%) |
Jul 31, 2024 | 18.23 | 18.31 | 18.16 | 18.21 | 32,908 | +0.11(+0.61%) |
Jul 30, 2024 | 18.08 | 18.20 | 18.05 | 18.10 | 32,743 | +0.11(+0.61%) |
Jul 29, 2024 | 18.07 | 18.10 | 17.84 | 17.99 | 15,164 | +0.05(+0.28%) |
Jul 26, 2024 | 17.84 | 18.05 | 17.84 | 17.94 | 17,684 | +0.11(+0.62%) |
Jul 25, 2024 | 17.95 | 18.24 | 17.76 | 17.83 | 31,230 | -0.01(-0.06%) |
Jul 24, 2024 | 17.91 | 18.09 | 17.77 | 17.84 | 59,637 | -0.07(-0.39%) |
Jul 23, 2024 | 18.01 | 18.41 | 17.87 | 17.91 | 47,876 | -0.01(-0.06%) |
Jul 22, 2024 | 18.20 | 18.31 | 17.86 | 17.92 | 36,337 | -0.19(-1.05%) |
Jul 19, 2024 | 18.45 | 18.45 | 18.11 | 18.11 | 7,586 | -0.13(-0.71%) |
Jul 18, 2024 | 18.16 | 18.35 | 17.98 | 18.24 | 68,460 | +0.15(+0.83%) |
Jul 17, 2024 | 18.28 | 18.37 | 18.09 | 18.09 | 27,580 | -0.16(-0.88%) |
Jul 16, 2024 | 17.96 | 18.38 | 17.96 | 18.25 | 39,498 | +0.26(+1.45%) |
Jul 15, 2024 | 18.14 | 18.22 | 17.92 | 17.99 | 17,582 | -0.01(-0.03%) |
Jul 12, 2024 | 18.12 | 18.18 | 17.87 | 18.00 | 19,291 | -0.04(-0.22%) |
Jul 11, 2024 | 18.05 | 18.17 | 17.98 | 18.04 | 45,755 | +0.00(+0.00%) |
Jul 10, 2024 | 18.07 | 18.29 | 17.87 | 18.04 | 17,126 | +0.06(+0.33%) |
Jul 09, 2024 | 18.09 | 18.13 | 17.89 | 17.98 | 41,099 | -0.03(-0.16%) |
Jul 08, 2024 | 18.11 | 18.12 | 17.96 | 18.01 | 7,562 | +0.05(+0.28%) |
Jul 05, 2024 | 18.02 | 18.10 | 17.64 | 17.96 | 51,148 | -0.06(-0.33%) |
Jul 03, 2024 | 17.96 | 18.06 | 17.96 | 18.02 | 39,713 | +0.15(+0.83%) |
Jul 02, 2024 | 17.94 | 18.09 | 17.75 | 17.87 | 16,211 | +0.02(+0.11%) |
Jul 01, 2024 | 17.94 | 18.01 | 17.78 | 17.85 | 16,344 | -0.02(-0.11%) |
Jun 28, 2024 | 17.75 | 17.92 | 17.61 | 17.87 | 8,397 | +0.19(+1.07%) |
Jun 27, 2024 | 17.65 | 17.83 | 17.60 | 17.68 | 22,774 | -0.07(-0.39%) |
Jun 26, 2024 | 18.02 | 18.02 | 17.60 | 17.75 | 26,903 | -0.19(-1.05%) |
Jun 25, 2024 | 17.85 | 18.09 | 17.85 | 17.94 | 5,778 | +0.09(+0.50%) |
Jun 24, 2024 | 18.14 | 18.14 | 17.80 | 17.85 | 10,123 | -0.16(-0.91%) |
Jun 21, 2024 | 17.95 | 18.09 | 17.90 | 18.01 | 16,054 | +0.15(+0.86%) |
Jun 20, 2024 | 17.71 | 17.91 | 17.71 | 17.86 | 14,131 | +0.29(+1.64%) |
Jun 18, 2024 | 17.81 | 17.81 | 17.56 | 17.57 | 7,087 | -0.24(-1.34%) |
Jun 17, 2024 | 17.81 | 17.98 | 17.81 | 17.81 | 2,616 | +0.00(+0.00%) |
Jun 14, 2024 | 17.74 | 17.87 | 17.57 | 17.81 | 7,488 | +0.17(+0.98%) |
Jun 13, 2024 | 17.74 | 17.81 | 17.61 | 17.64 | 13,343 | -0.05(-0.28%) |
Jun 12, 2024 | 17.52 | 17.82 | 17.52 | 17.68 | 19,542 | +0.08(+0.45%) |
Jun 11, 2024 | 17.53 | 17.86 | 17.52 | 17.61 | 7,481 | +0.03(+0.17%) |
Jun 10, 2024 | 17.56 | 17.81 | 17.55 | 17.58 | 16,127 | +0.03(+0.17%) |
Jun 07, 2024 | 17.64 | 17.69 | 17.55 | 17.55 | 14,219 | -0.14(-0.78%) |
Jun 06, 2024 | 17.22 | 17.69 | 17.22 | 17.68 | 11,006 | +0.24(+1.35%) |
Jun 05, 2024 | 17.41 | 17.45 | 17.35 | 17.45 | 16,178 | +0.13(+0.74%) |
Jun 04, 2024 | 17.14 | 17.35 | 17.14 | 17.32 | 30,441 | +0.23(+1.32%) |