Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.37 | 19.75 | 19.12 | 19.14 | 20,650 | -0.14(-0.73%) |
Aug 22, 2024 | 19.57 | 19.66 | 19.23 | 19.28 | 29,868 | -0.11(-0.57%) |
Aug 21, 2024 | 18.91 | 19.54 | 18.76 | 19.39 | 57,341 | +0.26(+1.36%) |
Aug 20, 2024 | 19.82 | 19.82 | 19.03 | 19.13 | 37,423 | -0.54(-2.75%) |
Aug 19, 2024 | 19.25 | 19.95 | 18.44 | 19.67 | 34,143 | +0.60(+3.15%) |
Aug 16, 2024 | 18.66 | 19.58 | 18.48 | 19.07 | 116,681 | +0.43(+2.31%) |
Aug 15, 2024 | 19.04 | 19.04 | 18.64 | 18.64 | 17,321 | -0.09(-0.48%) |
Aug 14, 2024 | 18.85 | 19.08 | 18.55 | 18.73 | 18,115 | +0.13(+0.70%) |
Aug 13, 2024 | 18.50 | 18.90 | 18.46 | 18.60 | 17,630 | +0.09(+0.49%) |
Aug 12, 2024 | 18.05 | 18.54 | 17.40 | 18.51 | 60,065 | +0.18(+0.98%) |
Aug 09, 2024 | 19.33 | 19.33 | 18.24 | 18.33 | 33,798 | -0.99(-5.12%) |
Aug 08, 2024 | 18.25 | 19.60 | 18.25 | 19.32 | 29,147 | +1.11(+6.10%) |
Aug 07, 2024 | 18.67 | 18.70 | 18.21 | 18.21 | 23,090 | -0.42(-2.25%) |
Aug 06, 2024 | 18.29 | 18.96 | 18.10 | 18.63 | 19,425 | +0.42(+2.31%) |
Aug 05, 2024 | 17.70 | 18.50 | 17.11 | 18.21 | 56,620 | -0.39(-2.10%) |
Aug 02, 2024 | 18.77 | 18.90 | 18.34 | 18.60 | 26,795 | -0.69(-3.58%) |
Aug 01, 2024 | 19.48 | 19.48 | 18.94 | 19.29 | 23,390 | -0.19(-0.98%) |
Jul 31, 2024 | 19.50 | 19.77 | 19.30 | 19.48 | 17,477 | -0.04(-0.20%) |
Jul 30, 2024 | 19.64 | 19.70 | 19.38 | 19.52 | 15,806 | -0.18(-0.91%) |
Jul 29, 2024 | 19.77 | 19.89 | 19.44 | 19.70 | 18,892 | +0.08(+0.41%) |
Jul 26, 2024 | 19.62 | 19.80 | 19.38 | 19.62 | 17,578 | +0.21(+1.08%) |
Jul 25, 2024 | 19.65 | 20.06 | 19.41 | 19.41 | 23,445 | -0.19(-0.97%) |
Jul 24, 2024 | 19.38 | 19.88 | 19.38 | 19.60 | 22,223 | -0.16(-0.81%) |
Jul 23, 2024 | 19.98 | 20.09 | 19.73 | 19.76 | 14,781 | -0.22(-1.10%) |
Jul 22, 2024 | 19.34 | 20.05 | 19.22 | 19.98 | 24,734 | +0.60(+3.10%) |
Jul 19, 2024 | 19.58 | 19.58 | 19.19 | 19.38 | 12,061 | -0.19(-0.97%) |
Jul 18, 2024 | 19.88 | 19.88 | 19.52 | 19.57 | 14,406 | -0.18(-0.94%) |
Jul 17, 2024 | 19.80 | 19.86 | 19.68 | 19.75 | 23,400 | -0.14(-0.73%) |
Jul 16, 2024 | 19.51 | 20.00 | 19.43 | 19.90 | 20,766 | +0.43(+2.21%) |
Jul 15, 2024 | 19.24 | 19.61 | 19.20 | 19.47 | 41,337 | +0.43(+2.26%) |
Jul 12, 2024 | 19.19 | 19.30 | 18.88 | 19.04 | 26,305 | +0.02(+0.11%) |
Jul 11, 2024 | 18.65 | 19.02 | 18.63 | 19.02 | 37,094 | +0.49(+2.64%) |
Jul 10, 2024 | 18.30 | 18.53 | 18.25 | 18.53 | 38,950 | +0.26(+1.42%) |
Jul 09, 2024 | 18.26 | 18.31 | 18.03 | 18.27 | 26,016 | -0.05(-0.27%) |
Jul 08, 2024 | 18.11 | 18.48 | 18.10 | 18.32 | 57,338 | +0.22(+1.22%) |
Jul 05, 2024 | 18.35 | 18.55 | 18.02 | 18.10 | 42,076 | -0.23(-1.25%) |
Jul 03, 2024 | 18.11 | 18.54 | 18.05 | 18.33 | 29,113 | +0.14(+0.77%) |
Jul 02, 2024 | 18.10 | 18.54 | 18.00 | 18.19 | 40,459 | +0.00(+0.00%) |
Jul 01, 2024 | 18.69 | 18.84 | 18.05 | 18.19 | 73,579 | -0.53(-2.83%) |
Jun 28, 2024 | 18.60 | 18.83 | 18.42 | 18.72 | 65,622 | +0.30(+1.63%) |
Jun 27, 2024 | 18.65 | 18.70 | 18.41 | 18.42 | 28,337 | -0.12(-0.65%) |
Jun 26, 2024 | 18.60 | 18.77 | 18.37 | 18.54 | 45,977 | -0.04(-0.22%) |
Jun 25, 2024 | 18.68 | 18.68 | 18.36 | 18.58 | 66,508 | -0.11(-0.59%) |
Jun 24, 2024 | 19.19 | 19.19 | 18.65 | 18.69 | 61,266 | -0.32(-1.68%) |
Jun 21, 2024 | 19.42 | 19.55 | 18.60 | 19.01 | 73,804 | -0.47(-2.41%) |
Jun 20, 2024 | 19.02 | 19.66 | 19.02 | 19.48 | 39,146 | +0.35(+1.83%) |
Jun 18, 2024 | 19.39 | 19.56 | 19.06 | 19.13 | 46,833 | -0.31(-1.59%) |
Jun 17, 2024 | 19.17 | 19.52 | 19.17 | 19.44 | 30,927 | +0.08(+0.41%) |
Jun 14, 2024 | 19.55 | 19.55 | 19.17 | 19.36 | 29,559 | -0.33(-1.68%) |
Jun 13, 2024 | 19.45 | 19.70 | 19.38 | 19.69 | 46,971 | +0.22(+1.13%) |
Jun 12, 2024 | 19.22 | 19.65 | 19.22 | 19.47 | 47,819 | +0.45(+2.37%) |
Jun 11, 2024 | 19.23 | 19.27 | 19.02 | 19.02 | 49,223 | -0.38(-1.96%) |
Jun 10, 2024 | 19.49 | 19.70 | 19.40 | 19.40 | 25,373 | -0.25(-1.27%) |
Jun 07, 2024 | 19.38 | 19.68 | 19.00 | 19.65 | 65,591 | +0.12(+0.61%) |
Jun 06, 2024 | 19.52 | 19.94 | 19.40 | 19.53 | 24,859 | -0.17(-0.86%) |
Jun 05, 2024 | 20.05 | 20.05 | 19.67 | 19.70 | 38,777 | -0.29(-1.45%) |
Jun 04, 2024 | 19.55 | 20.01 | 19.40 | 19.99 | 44,129 | +0.30(+1.52%) |