Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.69 | 19.80 | 19.67 | 19.78 | 18,283 | +0.03(+0.15%) |
Aug 14, 2024 | 19.78 | 19.80 | 19.74 | 19.75 | 8,088 | +0.00(+0.03%) |
Aug 13, 2024 | 19.71 | 19.75 | 19.67 | 19.75 | 29,207 | +0.12(+0.64%) |
Aug 12, 2024 | 19.53 | 19.64 | 19.51 | 19.62 | 28,787 | +0.09(+0.47%) |
Aug 09, 2024 | 19.54 | 19.54 | 19.48 | 19.53 | 3,957 | +0.11(+0.55%) |
Aug 08, 2024 | 19.26 | 19.42 | 19.26 | 19.42 | 77,594 | +0.13(+0.67%) |
Aug 07, 2024 | 19.42 | 19.48 | 19.26 | 19.29 | 65,758 | -0.11(-0.57%) |
Aug 06, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 33,879 | -0.19(-0.97%) |
Aug 05, 2024 | 19.62 | 19.62 | 19.44 | 19.59 | 29,047 | -0.09(-0.48%) |
Aug 02, 2024 | 19.62 | 19.68 | 19.58 | 19.68 | 17,269 | +0.11(+0.55%) |
Aug 01, 2024 | 19.74 | 19.75 | 19.56 | 19.58 | 32,203 | -0.09(-0.47%) |
Jul 31, 2024 | 19.04 | 19.67 | 19.04 | 19.67 | 22,747 | +0.28(+1.45%) |
Jul 30, 2024 | 19.38 | 19.39 | 19.33 | 19.39 | 4,551 | +0.04(+0.20%) |
Jul 29, 2024 | 19.38 | 19.39 | 19.32 | 19.35 | 54,636 | +0.03(+0.14%) |
Jul 26, 2024 | 19.30 | 19.34 | 19.27 | 19.32 | 13,951 | +0.18(+0.96%) |
Jul 25, 2024 | 19.12 | 19.24 | 19.12 | 19.14 | 54,801 | +0.07(+0.37%) |
Jul 24, 2024 | 19.31 | 19.35 | 19.07 | 19.07 | 19,071 | -0.24(-1.24%) |
Jul 23, 2024 | 19.35 | 19.38 | 19.31 | 19.31 | 16,025 | -0.07(-0.36%) |
Jul 22, 2024 | 19.48 | 19.48 | 19.33 | 19.38 | 16,875 | -0.01(-0.05%) |
Jul 19, 2024 | 19.50 | 19.50 | 19.39 | 19.39 | 10,290 | -0.17(-0.87%) |
Jul 18, 2024 | 19.68 | 19.73 | 19.55 | 19.56 | 22,468 | -0.17(-0.86%) |
Jul 17, 2024 | 19.71 | 19.79 | 19.71 | 19.73 | 10,467 | -0.06(-0.30%) |
Jul 16, 2024 | 19.59 | 19.81 | 19.59 | 19.79 | 54,440 | +0.22(+1.12%) |
Jul 15, 2024 | 19.58 | 19.64 | 19.56 | 19.57 | 20,764 | -0.11(-0.56%) |
Jul 12, 2024 | 19.61 | 19.69 | 19.61 | 19.68 | 31,509 | +0.07(+0.36%) |
Jul 11, 2024 | 19.56 | 19.68 | 19.56 | 19.61 | 54,681 | +0.19(+1.00%) |
Jul 10, 2024 | 19.32 | 19.42 | 19.32 | 19.42 | 8,517 | +0.12(+0.60%) |
Jul 09, 2024 | 19.31 | 19.35 | 19.29 | 19.30 | 12,952 | -0.09(-0.46%) |
Jul 08, 2024 | 19.42 | 19.42 | 19.36 | 19.39 | 15,062 | -0.03(-0.15%) |
Jul 05, 2024 | 19.30 | 19.43 | 19.28 | 19.42 | 105,312 | +0.17(+0.88%) |
Jul 03, 2024 | 19.09 | 19.28 | 19.09 | 19.25 | 15,773 | +0.21(+1.12%) |
Jul 02, 2024 | 19.01 | 19.04 | 18.93 | 19.04 | 75,035 | +0.13(+0.70%) |
Jul 01, 2024 | 19.02 | 19.04 | 18.90 | 18.91 | 99,930 | -0.20(-1.05%) |
Jun 28, 2024 | 19.31 | 19.37 | 19.11 | 19.11 | 93,672 | -0.18(-0.93%) |
Jun 27, 2024 | 19.28 | 19.35 | 19.28 | 19.29 | 99,407 | +0.09(+0.44%) |
Jun 26, 2024 | 19.23 | 19.23 | 19.19 | 19.20 | 20,533 | -0.18(-0.92%) |
Jun 25, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 12,040 | +0.02(+0.13%) |
Jun 24, 2024 | 19.24 | 19.38 | 19.24 | 19.35 | 17,378 | +0.09(+0.46%) |
Jun 21, 2024 | 19.38 | 19.38 | 19.27 | 19.27 | 14,442 | -0.11(-0.56%) |
Jun 20, 2024 | 19.28 | 19.39 | 19.28 | 19.37 | 27,189 | -0.02(-0.08%) |
Jun 18, 2024 | 19.28 | 19.41 | 19.28 | 19.39 | 44,989 | +0.13(+0.69%) |
Jun 17, 2024 | 19.18 | 19.26 | 19.15 | 19.26 | 37,244 | -0.06(-0.30%) |
Jun 14, 2024 | 19.31 | 19.31 | 19.28 | 19.31 | 17,840 | +0.04(+0.23%) |
Jun 13, 2024 | 19.22 | 19.28 | 19.17 | 19.27 | 140,584 | +0.12(+0.60%) |
Jun 12, 2024 | 19.30 | 19.33 | 19.15 | 19.16 | 310,479 | +0.13(+0.66%) |
Jun 11, 2024 | 18.98 | 19.03 | 18.91 | 19.03 | 31,466 | +0.04(+0.22%) |
Jun 10, 2024 | 18.96 | 18.99 | 18.94 | 18.99 | 39,642 | +0.01(+0.05%) |
Jun 07, 2024 | 19.14 | 19.14 | 18.98 | 18.98 | 19,184 | -0.37(-1.89%) |
Jun 06, 2024 | 19.33 | 19.36 | 19.33 | 19.34 | 18,231 | +0.03(+0.16%) |
Jun 05, 2024 | 19.22 | 19.32 | 19.16 | 19.31 | 79,953 | +0.14(+0.71%) |
Jun 04, 2024 | 19.12 | 19.18 | 19.10 | 19.18 | 9,080 | +0.04(+0.21%) |