Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.90 | 18.95 | 18.80 | 18.94 | 39,165 | +0.11(+0.61%) |
Aug 22, 2024 | 18.85 | 18.98 | 18.81 | 18.83 | 22,026 | -0.02(-0.13%) |
Aug 21, 2024 | 18.86 | 18.86 | 18.75 | 18.85 | 31,236 | +0.05(+0.27%) |
Aug 20, 2024 | 18.89 | 18.90 | 18.56 | 18.80 | 32,810 | -0.08(-0.41%) |
Aug 19, 2024 | 18.88 | 18.99 | 18.73 | 18.88 | 56,398 | +0.00(+0.01%) |
Aug 16, 2024 | 18.80 | 18.89 | 18.70 | 18.88 | 55,367 | +0.09(+0.45%) |
Aug 15, 2024 | 18.77 | 18.79 | 18.60 | 18.79 | 59,659 | +0.04(+0.21%) |
Aug 14, 2024 | 18.72 | 18.75 | 18.66 | 18.75 | 36,326 | +0.08(+0.43%) |
Aug 13, 2024 | 18.73 | 18.73 | 18.56 | 18.67 | 40,707 | +0.09(+0.48%) |
Aug 12, 2024 | 18.64 | 18.70 | 18.53 | 18.58 | 28,094 | -0.03(-0.16%) |
Aug 09, 2024 | 18.73 | 18.73 | 18.51 | 18.61 | 223,184 | +0.04(+0.22%) |
Aug 08, 2024 | 18.48 | 18.62 | 18.38 | 18.57 | 230,052 | +0.12(+0.64%) |
Aug 07, 2024 | 18.50 | 18.50 | 18.40 | 18.45 | 20,660 | +0.20(+1.11%) |
Aug 06, 2024 | 18.08 | 18.50 | 18.08 | 18.25 | 12,179 | +0.07(+0.39%) |
Aug 05, 2024 | 18.31 | 18.43 | 18.12 | 18.18 | 35,476 | -0.30(-1.60%) |
Aug 02, 2024 | 18.38 | 18.50 | 18.38 | 18.48 | 22,383 | -0.01(-0.07%) |
Aug 01, 2024 | 18.44 | 18.49 | 18.38 | 18.49 | 13,030 | +0.04(+0.20%) |
Jul 31, 2024 | 18.42 | 18.50 | 18.42 | 18.45 | 14,107 | +0.07(+0.39%) |
Jul 30, 2024 | 18.48 | 18.52 | 18.35 | 18.38 | 18,977 | -0.05(-0.27%) |
Jul 29, 2024 | 18.45 | 18.53 | 18.40 | 18.43 | 13,094 | +0.01(+0.05%) |
Jul 26, 2024 | 18.56 | 18.56 | 18.27 | 18.42 | 26,484 | +0.07(+0.41%) |
Jul 25, 2024 | 18.46 | 18.46 | 18.34 | 18.35 | 9,366 | +0.08(+0.41%) |
Jul 24, 2024 | 18.30 | 18.41 | 18.27 | 18.27 | 9,625 | -0.15(-0.83%) |
Jul 23, 2024 | 18.44 | 18.45 | 18.41 | 18.42 | 20,993 | +0.04(+0.23%) |
Jul 22, 2024 | 18.36 | 18.52 | 18.27 | 18.38 | 17,862 | +0.05(+0.26%) |
Jul 19, 2024 | 18.41 | 18.45 | 18.26 | 18.34 | 6,965 | +0.05(+0.30%) |
Jul 18, 2024 | 18.32 | 18.38 | 18.28 | 18.28 | 12,486 | -0.07(-0.38%) |
Jul 17, 2024 | 18.37 | 18.41 | 18.29 | 18.35 | 8,242 | -0.02(-0.11%) |
Jul 16, 2024 | 18.43 | 18.43 | 18.32 | 18.37 | 28,627 | +0.05(+0.29%) |
Jul 15, 2024 | 18.36 | 18.43 | 18.26 | 18.32 | 17,138 | -0.04(-0.21%) |
Jul 12, 2024 | 18.47 | 18.48 | 18.29 | 18.35 | 11,762 | +0.07(+0.37%) |
Jul 11, 2024 | 18.33 | 18.41 | 18.29 | 18.29 | 11,951 | +0.03(+0.17%) |
Jul 10, 2024 | 18.25 | 18.32 | 18.15 | 18.26 | 26,530 | +0.02(+0.11%) |
Jul 09, 2024 | 18.37 | 18.42 | 18.20 | 18.24 | 17,123 | -0.09(-0.51%) |
Jul 08, 2024 | 18.47 | 18.47 | 18.28 | 18.33 | 11,666 | -0.04(-0.21%) |
Jul 05, 2024 | 18.26 | 18.49 | 18.26 | 18.37 | 14,228 | +0.11(+0.59%) |
Jul 03, 2024 | 18.21 | 18.33 | 18.21 | 18.26 | 6,238 | +0.10(+0.58%) |
Jul 02, 2024 | 18.19 | 18.32 | 18.10 | 18.16 | 14,060 | +0.06(+0.34%) |
Jul 01, 2024 | 18.14 | 18.32 | 18.03 | 18.09 | 11,993 | -0.05(-0.30%) |
Jun 28, 2024 | 18.05 | 18.23 | 18.03 | 18.15 | 10,179 | +0.02(+0.10%) |
Jun 27, 2024 | 18.13 | 18.24 | 18.08 | 18.13 | 10,051 | +0.02(+0.13%) |
Jun 26, 2024 | 18.10 | 18.25 | 18.06 | 18.11 | 28,146 | +0.00(+0.03%) |
Jun 25, 2024 | 18.09 | 18.24 | 18.09 | 18.10 | 10,999 | -0.05(-0.30%) |
Jun 24, 2024 | 18.18 | 18.21 | 18.10 | 18.16 | 15,171 | +0.00(+0.01%) |
Jun 21, 2024 | 18.19 | 18.19 | 18.12 | 18.16 | 8,704 | -0.04(-0.20%) |
Jun 20, 2024 | 18.33 | 18.33 | 18.10 | 18.19 | 14,382 | +0.04(+0.24%) |
Jun 18, 2024 | 18.04 | 18.24 | 18.04 | 18.15 | 19,251 | +0.13(+0.75%) |
Jun 17, 2024 | 17.95 | 18.04 | 17.95 | 18.01 | 23,040 | -0.09(-0.51%) |
Jun 14, 2024 | 18.13 | 18.24 | 18.08 | 18.11 | 9,139 | +0.01(+0.08%) |
Jun 13, 2024 | 18.04 | 18.20 | 18.03 | 18.09 | 28,068 | -0.07(-0.38%) |
Jun 12, 2024 | 18.19 | 18.33 | 18.11 | 18.16 | 22,655 | +0.08(+0.43%) |
Jun 11, 2024 | 18.09 | 18.13 | 18.01 | 18.08 | 13,188 | +0.05(+0.27%) |
Jun 10, 2024 | 18.01 | 18.16 | 18.01 | 18.03 | 36,045 | -0.13(-0.71%) |
Jun 07, 2024 | 18.15 | 18.25 | 18.07 | 18.16 | 15,607 | -0.04(-0.22%) |
Jun 06, 2024 | 18.11 | 18.26 | 18.11 | 18.20 | 27,453 | +0.02(+0.10%) |
Jun 05, 2024 | 18.23 | 18.23 | 18.10 | 18.18 | 8,026 | -0.04(-0.20%) |
Jun 04, 2024 | 18.18 | 18.23 | 18.12 | 18.22 | 3,810 | +0.12(+0.68%) |