Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.56 | 20.89 | 20.54 | 20.84 | 17,086 | +0.38(+1.88%) |
Aug 22, 2024 | 20.50 | 20.50 | 20.43 | 20.46 | 2,065 | -0.05(-0.26%) |
Aug 21, 2024 | 20.30 | 20.51 | 20.30 | 20.51 | 1,713 | +0.24(+1.18%) |
Aug 20, 2024 | 20.26 | 20.27 | 20.19 | 20.27 | 3,540 | +0.14(+0.72%) |
Aug 19, 2024 | 19.96 | 20.15 | 19.96 | 20.13 | 2,027 | +0.17(+0.83%) |
Aug 16, 2024 | 20.06 | 20.06 | 19.96 | 19.96 | 1,723 | +0.05(+0.23%) |
Aug 14, 2024 | 19.91 | 783 | +0.15(+0.76%) | |||
Aug 13, 2024 | 19.67 | 19.77 | 19.67 | 19.77 | 3,220 | +0.05(+0.28%) |
Aug 12, 2024 | 19.74 | 19.74 | 19.71 | 19.71 | 2,401 | -0.25(-1.28%) |
Aug 09, 2024 | 19.88 | 19.96 | 19.88 | 19.96 | 1,533 | +0.16(+0.82%) |
Aug 08, 2024 | 19.81 | 19.81 | 19.70 | 19.80 | 2,591 | -0.09(-0.44%) |
Aug 07, 2024 | 19.94 | 19.94 | 19.89 | 19.89 | 1,769 | +0.08(+0.40%) |
Aug 06, 2024 | 19.82 | 19.83 | 19.81 | 19.81 | 2,268 | -0.03(-0.15%) |
Aug 05, 2024 | 19.72 | 19.87 | 19.72 | 19.84 | 3,825 | -0.21(-1.05%) |
Aug 02, 2024 | 19.75 | 20.05 | 19.63 | 20.05 | 2,979 | +0.14(+0.70%) |
Aug 01, 2024 | 19.73 | 19.91 | 19.73 | 19.91 | 6,711 | +0.18(+0.91%) |
Jul 31, 2024 | 19.38 | 19.73 | 19.36 | 19.73 | 7,697 | +0.26(+1.34%) |
Jul 30, 2024 | 19.52 | 19.54 | 19.45 | 19.47 | 2,441 | +0.01(+0.05%) |
Jul 29, 2024 | 19.49 | 19.52 | 19.35 | 19.46 | 8,542 | -0.01(-0.05%) |
Jul 26, 2024 | 19.45 | 19.47 | 19.33 | 19.47 | 3,224 | +0.18(+0.93%) |
Jul 25, 2024 | 19.43 | 19.44 | 19.28 | 19.29 | 5,104 | -0.04(-0.21%) |
Jul 24, 2024 | 19.56 | 19.57 | 19.32 | 19.33 | 3,470 | -0.17(-0.87%) |
Jul 23, 2024 | 19.59 | 19.64 | 19.50 | 19.50 | 3,106 | -0.03(-0.15%) |
Jul 22, 2024 | 19.69 | 19.77 | 19.53 | 19.53 | 4,334 | -0.05(-0.27%) |
Jul 19, 2024 | 19.73 | 19.73 | 19.52 | 19.58 | 2,199 | -0.06(-0.29%) |
Jul 18, 2024 | 19.66 | 19.66 | 19.60 | 19.64 | 1,401 | +0.05(+0.28%) |
Jul 17, 2024 | 19.67 | 19.67 | 19.51 | 19.59 | 2,068 | -0.09(-0.43%) |
Jul 16, 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 1,347 | +0.17(+0.87%) |
Jul 15, 2024 | 19.65 | 19.65 | 19.47 | 19.50 | 2,150 | -0.06(-0.30%) |
Jul 12, 2024 | 19.50 | 19.66 | 19.42 | 19.56 | 6,083 | +0.14(+0.74%) |
Jul 11, 2024 | 19.22 | 19.41 | 19.22 | 19.41 | 3,056 | +0.29(+1.54%) |
Jul 10, 2024 | 19.13 | 19.22 | 19.07 | 19.12 | 3,116 | +0.06(+0.33%) |
Jul 09, 2024 | 19.20 | 19.20 | 19.06 | 19.06 | 1,786 | -0.09(-0.45%) |
Jul 08, 2024 | 19.23 | 19.23 | 19.09 | 19.14 | 1,781 | +0.07(+0.34%) |
Jul 05, 2024 | 19.23 | 19.26 | 19.08 | 19.08 | 5,393 | -0.01(-0.05%) |
Jul 03, 2024 | 19.04 | 19.21 | 19.04 | 19.09 | 4,439 | +0.10(+0.53%) |
Jul 02, 2024 | 19.06 | 19.10 | 18.87 | 18.99 | 4,499 | -0.04(-0.21%) |
Jul 01, 2024 | 19.04 | 19.04 | 18.78 | 19.03 | 12,014 | -0.01(-0.05%) |
Jun 28, 2024 | 18.95 | 19.04 | 18.66 | 19.04 | 8,302 | +0.09(+0.47%) |
Jun 27, 2024 | 18.90 | 19.06 | 18.76 | 18.95 | 10,734 | +0.10(+0.53%) |
Jun 26, 2024 | 18.89 | 18.89 | 18.85 | 18.85 | 1,753 | +0.04(+0.21%) |
Jun 25, 2024 | 18.90 | 18.91 | 18.76 | 18.81 | 2,893 | -0.08(-0.42%) |
Jun 24, 2024 | 18.83 | 18.92 | 18.81 | 18.89 | 4,635 | +0.09(+0.48%) |
Jun 21, 2024 | 18.69 | 18.83 | 18.69 | 18.80 | 5,330 | +0.11(+0.59%) |
Jun 20, 2024 | 18.67 | 18.71 | 18.55 | 18.69 | 6,473 | +0.07(+0.35%) |
Jun 18, 2024 | 18.51 | 18.67 | 18.47 | 18.62 | 7,023 | +0.17(+0.94%) |
Jun 17, 2024 | 18.54 | 18.54 | 18.45 | 18.45 | 2,259 | -0.09(-0.50%) |
Jun 14, 2024 | 18.68 | 18.68 | 18.55 | 18.55 | 1,618 | -0.09(-0.51%) |
Jun 13, 2024 | 18.74 | 18.74 | 18.49 | 18.64 | 3,902 | +0.00(+0.00%) |
Jun 12, 2024 | 18.70 | 18.70 | 18.54 | 18.64 | 6,810 | +0.37(+2.03%) |
Jun 11, 2024 | 18.44 | 18.44 | 18.27 | 18.27 | 2,378 | -0.17(-0.92%) |
Jun 10, 2024 | 18.61 | 18.61 | 18.44 | 18.44 | 4,252 | -0.17(-0.92%) |
Jun 07, 2024 | 18.83 | 18.84 | 18.58 | 18.61 | 2,087 | -0.02(-0.10%) |
Jun 06, 2024 | 18.75 | 18.83 | 18.63 | 18.63 | 4,810 | -0.12(-0.67%) |
Jun 05, 2024 | 18.87 | 18.87 | 18.57 | 18.75 | 1,635 | -0.14(-0.77%) |
Jun 04, 2024 | 18.81 | 18.90 | 18.73 | 18.90 | 2,836 | +0.17(+0.91%) |