Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.26 | 19.26 | 19.14 | 19.14 | 426 | +0.14(+0.71%) |
Aug 22, 2024 | 19.17 | 19.30 | 19.00 | 19.00 | 1,267 | -0.32(-1.67%) |
Aug 21, 2024 | 19.10 | 19.36 | 18.96 | 19.32 | 1,460 | +0.23(+1.19%) |
Aug 20, 2024 | 19.15 | 19.31 | 19.09 | 19.09 | 1,804 | +0.13(+0.68%) |
Aug 19, 2024 | 18.91 | 19.00 | 18.80 | 18.97 | 1,857 | -0.05(-0.27%) |
Aug 16, 2024 | 18.91 | 19.07 | 18.91 | 19.02 | 2,667 | +0.30(+1.61%) |
Aug 15, 2024 | 18.73 | 18.73 | 18.65 | 18.71 | 1,104 | +0.14(+0.73%) |
Aug 14, 2024 | 18.67 | 18.67 | 18.38 | 18.58 | 2,760 | +0.03(+0.18%) |
Aug 13, 2024 | 18.56 | 18.65 | 18.46 | 18.55 | 955 | +0.09(+0.46%) |
Aug 12, 2024 | 18.63 | 18.63 | 18.46 | 18.46 | 1,341 | -0.24(-1.26%) |
Aug 09, 2024 | 18.58 | 18.70 | 18.58 | 18.70 | 464 | +0.09(+0.51%) |
Aug 08, 2024 | 18.16 | 18.63 | 18.14 | 18.60 | 1,862 | +0.47(+2.60%) |
Aug 07, 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 292 | -0.47(-2.53%) |
Aug 06, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 201 | +0.14(+0.76%) |
Aug 05, 2024 | 18.17 | 18.48 | 18.17 | 18.46 | 323 | -0.52(-2.71%) |
Aug 02, 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 334 | -0.25(-1.30%) |
Aug 01, 2024 | 19.30 | 19.30 | 19.23 | 19.23 | 480 | -0.21(-1.11%) |
Jul 31, 2024 | 19.38 | 19.44 | 19.38 | 19.44 | 327 | +0.09(+0.47%) |
Jul 30, 2024 | 19.30 | 19.35 | 19.30 | 19.35 | 376 | -0.34(-1.73%) |
Jul 29, 2024 | 19.89 | 19.89 | 19.69 | 19.69 | 1,581 | -0.20(-0.99%) |
Jul 26, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 294 | +0.17(+0.87%) |
Jul 25, 2024 | 19.80 | 19.96 | 19.70 | 19.72 | 1,972 | +0.35(+1.79%) |
Jul 24, 2024 | 19.30 | 19.37 | 19.27 | 19.37 | 826 | -0.04(-0.20%) |
Jul 23, 2024 | 19.45 | 19.47 | 19.41 | 19.41 | 460 | +0.25(+1.33%) |
Jul 22, 2024 | 19.25 | 19.25 | 19.11 | 19.15 | 850 | +0.02(+0.13%) |
Jul 19, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 259 | -0.12(-0.63%) |
Jul 18, 2024 | 19.20 | 19.27 | 19.20 | 19.25 | 433 | -0.59(-2.98%) |
Jul 17, 2024 | 19.87 | 19.87 | 19.79 | 19.84 | 1,914 | +0.06(+0.28%) |
Jul 16, 2024 | 19.78 | 19.79 | 19.78 | 19.79 | 479 | +0.47(+2.41%) |
Jul 15, 2024 | 19.14 | 19.32 | 19.14 | 19.32 | 662 | +0.23(+1.18%) |
Jul 12, 2024 | 19.37 | 19.44 | 19.09 | 19.09 | 2,874 | +0.21(+1.11%) |
Jul 11, 2024 | 18.91 | 18.91 | 18.84 | 18.89 | 2,013 | +0.69(+3.76%) |
Jul 10, 2024 | 18.11 | 18.20 | 18.08 | 18.20 | 2,284 | +0.09(+0.50%) |
Jul 09, 2024 | 18.21 | 18.22 | 18.11 | 18.11 | 1,497 | -0.13(-0.69%) |
Jul 08, 2024 | 18.22 | 18.24 | 18.21 | 18.24 | 2,255 | -0.24(-1.32%) |
Jul 05, 2024 | 18.33 | 18.48 | 18.31 | 18.48 | 1,017 | +0.26(+1.44%) |
Jul 03, 2024 | 18.38 | 18.51 | 18.22 | 18.22 | 965 | -0.06(-0.34%) |
Jul 02, 2024 | 18.25 | 18.28 | 18.25 | 18.28 | 415 | -0.07(-0.37%) |
Jul 01, 2024 | 18.52 | 18.52 | 18.27 | 18.35 | 1,988 | +0.14(+0.74%) |
Jun 28, 2024 | 18.56 | 18.56 | 18.21 | 18.21 | 1,232 | -0.17(-0.92%) |
Jun 27, 2024 | 18.48 | 18.59 | 18.38 | 18.38 | 1,048 | -0.24(-1.30%) |
Jun 26, 2024 | 18.58 | 18.62 | 18.58 | 18.62 | 296 | -0.12(-0.62%) |
Jun 25, 2024 | 18.59 | 18.78 | 18.59 | 18.74 | 1,745 | +0.14(+0.74%) |
Jun 24, 2024 | 18.47 | 18.84 | 18.47 | 18.60 | 2,130 | +0.24(+1.33%) |
Jun 21, 2024 | 17.89 | 18.36 | 17.89 | 18.36 | 1,719 | +0.65(+3.68%) |
Jun 20, 2024 | 17.75 | 17.83 | 17.69 | 17.71 | 1,738 | -0.11(-0.61%) |
Jun 18, 2024 | 17.89 | 17.89 | 17.81 | 17.81 | 1,185 | -0.11(-0.62%) |
Jun 17, 2024 | 18.12 | 18.32 | 17.93 | 17.93 | 1,679 | -0.35(-1.92%) |
Jun 14, 2024 | 18.52 | 18.52 | 18.28 | 18.28 | 1,406 | -0.35(-1.86%) |
Jun 13, 2024 | 18.78 | 18.78 | 18.62 | 18.62 | 726 | -0.40(-2.08%) |
Jun 12, 2024 | 19.23 | 19.31 | 19.02 | 19.02 | 975 | -0.10(-0.54%) |
Jun 11, 2024 | 19.06 | 19.12 | 19.05 | 19.12 | 634 | +0.02(+0.10%) |
Jun 10, 2024 | 19.32 | 19.32 | 19.02 | 19.10 | 1,172 | -0.37(-1.88%) |
Jun 07, 2024 | 19.80 | 19.80 | 19.27 | 19.47 | 2,117 | -0.34(-1.71%) |
Jun 06, 2024 | 20.07 | 20.07 | 19.81 | 19.81 | 1,925 | -0.30(-1.48%) |
Jun 05, 2024 | 19.68 | 20.10 | 19.68 | 20.10 | 10,417 | +0.66(+3.38%) |
Jun 04, 2024 | 19.41 | 19.52 | 19.40 | 19.45 | 1,244 | -0.04(-0.22%) |