Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.12 | 19.20 | 19.09 | 19.20 | 121,976 | +0.11(+0.58%) |
Aug 22, 2024 | 19.15 | 19.15 | 19.06 | 19.09 | 173,450 | -0.02(-0.10%) |
Aug 21, 2024 | 19.10 | 19.12 | 19.06 | 19.11 | 620,894 | +0.07(+0.39%) |
Aug 20, 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 296,466 | +0.00(+0.03%) |
Aug 19, 2024 | 18.97 | 19.03 | 18.94 | 19.03 | 158,147 | -0.06(-0.31%) |
Aug 16, 2024 | 19.02 | 19.12 | 19.02 | 19.09 | 147,717 | +0.01(+0.05%) |
Aug 15, 2024 | 18.98 | 19.10 | 18.98 | 19.08 | 609,540 | +0.14(+0.74%) |
Aug 14, 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 91,839 | +0.04(+0.21%) |
Aug 13, 2024 | 18.80 | 18.96 | 18.80 | 18.90 | 124,388 | +0.14(+0.77%) |
Aug 12, 2024 | 18.74 | 18.83 | 18.74 | 18.75 | 100,995 | +0.02(+0.13%) |
Aug 09, 2024 | 18.73 | 18.77 | 18.68 | 18.73 | 51,784 | +0.03(+0.16%) |
Aug 08, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 116,676 | +0.22(+1.19%) |
Aug 07, 2024 | 18.65 | 18.66 | 18.44 | 18.48 | 144,877 | +0.01(+0.05%) |
Aug 06, 2024 | 18.22 | 18.52 | 18.22 | 18.47 | 122,702 | +0.23(+1.26%) |
Aug 05, 2024 | 18.34 | 18.34 | 18.14 | 18.24 | 475,445 | -0.45(-2.41%) |
Aug 02, 2024 | 18.83 | 18.86 | 18.63 | 18.69 | 101,910 | -0.30(-1.58%) |
Aug 01, 2024 | 19.13 | 19.14 | 18.92 | 18.99 | 193,980 | -0.07(-0.37%) |
Jul 31, 2024 | 18.93 | 19.08 | 18.93 | 19.06 | 417,277 | +0.16(+0.85%) |
Jul 30, 2024 | 18.88 | 18.94 | 18.81 | 18.90 | 84,322 | +0.07(+0.37%) |
Jul 29, 2024 | 18.86 | 18.86 | 18.79 | 18.83 | 125,112 | +0.01(+0.05%) |
Jul 26, 2024 | 18.82 | 18.84 | 18.79 | 18.82 | 82,705 | +0.06(+0.32%) |
Jul 25, 2024 | 18.83 | 18.86 | 18.73 | 18.76 | 89,545 | +0.00(+0.00%) |
Jul 24, 2024 | 18.81 | 18.91 | 18.73 | 18.76 | 99,654 | -0.21(-1.11%) |
Jul 23, 2024 | 18.86 | 19.02 | 18.86 | 18.97 | 120,464 | +0.07(+0.37%) |
Jul 22, 2024 | 18.91 | 18.94 | 18.85 | 18.90 | 88,501 | +0.14(+0.76%) |
Jul 19, 2024 | 18.81 | 18.86 | 18.75 | 18.76 | 151,108 | -0.08(-0.42%) |
Jul 18, 2024 | 19.01 | 19.05 | 18.78 | 18.84 | 93,993 | -0.19(-0.99%) |
Jul 17, 2024 | 18.97 | 19.08 | 18.97 | 19.02 | 67,757 | -0.06(-0.31%) |
Jul 16, 2024 | 19.15 | 19.18 | 19.08 | 19.08 | 113,525 | -0.01(-0.05%) |
Jul 15, 2024 | 19.10 | 19.16 | 19.05 | 19.09 | 106,222 | +0.02(+0.10%) |
Jul 12, 2024 | 19.03 | 19.10 | 19.02 | 19.07 | 67,324 | +0.11(+0.58%) |
Jul 11, 2024 | 18.92 | 19.01 | 18.92 | 18.97 | 74,751 | +0.05(+0.26%) |
Jul 10, 2024 | 18.81 | 18.94 | 18.81 | 18.92 | 86,773 | +0.11(+0.58%) |
Jul 09, 2024 | 18.79 | 18.85 | 18.78 | 18.81 | 76,686 | +0.00(+0.00%) |
Jul 08, 2024 | 18.80 | 18.85 | 18.77 | 18.81 | 270,357 | +0.01(+0.05%) |
Jul 05, 2024 | 18.80 | 18.82 | 18.77 | 18.80 | 59,135 | +0.03(+0.16%) |
Jul 03, 2024 | 18.68 | 18.80 | 18.68 | 18.77 | 47,880 | +0.09(+0.48%) |
Jul 02, 2024 | 18.68 | 18.72 | 18.66 | 18.68 | 78,208 | -0.01(-0.05%) |
Jul 01, 2024 | 18.65 | 18.72 | 18.63 | 18.69 | 63,891 | +0.01(+0.05%) |
Jun 28, 2024 | 18.66 | 18.72 | 18.61 | 18.68 | 105,641 | +0.07(+0.37%) |
Jun 27, 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 51,334 | +0.12(+0.64%) |
Jun 26, 2024 | 18.38 | 18.50 | 18.38 | 18.49 | 51,025 | +0.00(+0.00%) |
Jun 25, 2024 | 18.41 | 18.50 | 18.41 | 18.49 | 141,719 | +0.08(+0.43%) |
Jun 24, 2024 | 18.36 | 18.49 | 18.22 | 18.41 | 332,256 | +0.00(+0.02%) |
Jun 21, 2024 | 18.42 | 18.45 | 18.23 | 18.41 | 144,702 | -0.05(-0.27%) |
Jun 20, 2024 | 18.54 | 18.54 | 18.40 | 18.46 | 138,018 | -0.03(-0.16%) |
Jun 18, 2024 | 18.50 | 18.50 | 18.45 | 18.49 | 84,029 | +0.04(+0.21%) |
Jun 17, 2024 | 18.47 | 18.49 | 18.41 | 18.45 | 86,478 | -0.05(-0.27%) |
Jun 14, 2024 | 18.46 | 18.50 | 18.44 | 18.50 | 124,569 | +0.00(+0.03%) |
Jun 13, 2024 | 18.55 | 18.55 | 18.47 | 18.49 | 48,215 | +0.00(+0.03%) |
Jun 12, 2024 | 18.52 | 18.58 | 18.46 | 18.49 | 244,861 | +0.07(+0.37%) |
Jun 11, 2024 | 18.37 | 18.44 | 18.34 | 18.42 | 268,260 | +0.01(+0.05%) |
Jun 10, 2024 | 18.37 | 18.44 | 18.37 | 18.41 | 112,477 | +0.02(+0.11%) |
Jun 07, 2024 | 18.35 | 18.43 | 18.35 | 18.39 | 57,843 | -0.01(-0.05%) |
Jun 06, 2024 | 18.40 | 18.45 | 18.40 | 18.40 | 80,150 | -0.01(-0.05%) |
Jun 05, 2024 | 18.36 | 18.43 | 18.35 | 18.41 | 148,505 | +0.05(+0.27%) |
Jun 04, 2024 | 18.25 | 18.36 | 18.25 | 18.36 | 88,995 | +0.08(+0.43%) |