Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.22 | 19.57 | 19.11 | 19.38 | 214,643 | +0.31(+1.63%) |
Aug 22, 2024 | 19.19 | 19.29 | 18.81 | 19.07 | 204,541 | -0.10(-0.52%) |
Aug 21, 2024 | 19.21 | 19.22 | 18.88 | 19.17 | 266,113 | +0.13(+0.68%) |
Aug 20, 2024 | 19.03 | 19.11 | 18.69 | 19.04 | 316,661 | -0.04(-0.21%) |
Aug 19, 2024 | 18.88 | 19.08 | 18.88 | 19.08 | 333,110 | +0.26(+1.38%) |
Aug 16, 2024 | 18.92 | 19.15 | 18.76 | 18.82 | 306,812 | -0.09(-0.48%) |
Aug 15, 2024 | 18.90 | 19.02 | 18.59 | 18.91 | 603,936 | +0.26(+1.39%) |
Aug 14, 2024 | 18.74 | 18.81 | 18.50 | 18.65 | 1,339,772 | -0.10(-0.53%) |
Aug 13, 2024 | 18.83 | 18.93 | 18.65 | 18.75 | 184,293 | +0.06(+0.32%) |
Aug 12, 2024 | 19.00 | 19.00 | 18.51 | 18.69 | 245,142 | -0.28(-1.48%) |
Aug 09, 2024 | 19.16 | 19.18 | 18.86 | 18.97 | 325,829 | -0.17(-0.89%) |
Aug 08, 2024 | 19.06 | 19.21 | 18.91 | 19.14 | 269,199 | +0.24(+1.27%) |
Aug 07, 2024 | 19.20 | 19.27 | 18.78 | 18.90 | 347,255 | -0.18(-0.94%) |
Aug 06, 2024 | 18.60 | 19.16 | 18.52 | 19.08 | 471,970 | +0.48(+2.58%) |
Aug 05, 2024 | 18.87 | 19.08 | 18.59 | 18.60 | 442,480 | -0.87(-4.47%) |
Aug 02, 2024 | 19.44 | 19.85 | 19.37 | 19.47 | 354,330 | -0.38(-1.91%) |
Aug 01, 2024 | 19.84 | 19.97 | 19.56 | 19.85 | 542,741 | +0.14(+0.71%) |
Jul 31, 2024 | 19.74 | 20.14 | 19.53 | 19.71 | 418,946 | -0.05(-0.25%) |
Jul 30, 2024 | 19.48 | 19.83 | 19.33 | 19.76 | 363,557 | +0.35(+1.80%) |
Jul 29, 2024 | 19.51 | 19.65 | 19.24 | 19.41 | 492,088 | -0.10(-0.51%) |
Jul 26, 2024 | 19.60 | 20.30 | 19.46 | 19.51 | 1,427,476 | +1.16(+6.32%) |
Jul 25, 2024 | 18.33 | 18.59 | 18.22 | 18.35 | 494,866 | +0.08(+0.44%) |
Jul 24, 2024 | 18.50 | 18.66 | 18.20 | 18.27 | 393,630 | -0.25(-1.35%) |
Jul 23, 2024 | 18.32 | 18.65 | 18.24 | 18.52 | 342,062 | +0.11(+0.60%) |
Jul 22, 2024 | 17.86 | 18.42 | 17.75 | 18.41 | 458,141 | +0.58(+3.25%) |
Jul 19, 2024 | 17.98 | 18.05 | 17.80 | 17.83 | 332,483 | -0.11(-0.61%) |
Jul 18, 2024 | 17.87 | 18.24 | 17.86 | 17.94 | 366,889 | -0.07(-0.39%) |
Jul 17, 2024 | 18.00 | 18.20 | 18.00 | 18.01 | 532,775 | +0.02(+0.11%) |
Jul 16, 2024 | 17.92 | 18.09 | 17.89 | 17.99 | 446,280 | +0.27(+1.52%) |
Jul 15, 2024 | 17.51 | 17.80 | 17.38 | 17.72 | 336,135 | +0.33(+1.90%) |
Jul 12, 2024 | 17.43 | 17.51 | 17.28 | 17.39 | 389,034 | +0.13(+0.75%) |
Jul 11, 2024 | 17.30 | 17.37 | 17.06 | 17.26 | 373,162 | +0.30(+1.77%) |
Jul 10, 2024 | 16.93 | 17.01 | 16.85 | 16.96 | 260,536 | +0.07(+0.41%) |
Jul 09, 2024 | 16.90 | 16.98 | 16.80 | 16.89 | 198,605 | -0.03(-0.18%) |
Jul 08, 2024 | 16.81 | 16.99 | 16.80 | 16.92 | 263,269 | +0.12(+0.71%) |
Jul 05, 2024 | 16.77 | 16.85 | 16.72 | 16.80 | 181,187 | +0.03(+0.18%) |
Jul 03, 2024 | 16.90 | 17.03 | 16.77 | 16.77 | 128,373 | -0.13(-0.77%) |
Jul 02, 2024 | 16.91 | 17.03 | 16.86 | 16.90 | 309,696 | +0.07(+0.42%) |
Jul 01, 2024 | 16.92 | 17.03 | 16.65 | 16.83 | 321,217 | -0.13(-0.77%) |
Jun 28, 2024 | 16.87 | 16.97 | 16.68 | 16.96 | 1,222,940 | +0.24(+1.44%) |
Jun 27, 2024 | 16.53 | 16.72 | 16.50 | 16.72 | 421,549 | +0.26(+1.58%) |
Jun 26, 2024 | 16.36 | 16.57 | 16.35 | 16.46 | 427,050 | +0.00(+0.00%) |
Jun 25, 2024 | 16.46 | 16.54 | 16.33 | 16.46 | 285,268 | -0.01(-0.06%) |
Jun 24, 2024 | 16.48 | 16.64 | 16.39 | 16.47 | 328,784 | +0.09(+0.55%) |
Jun 21, 2024 | 16.32 | 16.46 | 16.25 | 16.38 | 1,056,563 | +0.13(+0.80%) |
Jun 20, 2024 | 16.28 | 16.46 | 16.23 | 16.25 | 187,886 | -0.15(-0.91%) |
Jun 18, 2024 | 16.49 | 16.60 | 16.34 | 16.40 | 208,493 | -0.05(-0.30%) |
Jun 17, 2024 | 16.43 | 16.46 | 16.24 | 16.45 | 260,218 | -0.06(-0.36%) |
Jun 14, 2024 | 16.36 | 16.52 | 16.36 | 16.51 | 368,671 | -0.02(-0.10%) |
Jun 13, 2024 | 16.37 | 16.55 | 16.27 | 16.53 | 225,702 | +0.20(+1.21%) |
Jun 12, 2024 | 16.64 | 16.72 | 16.32 | 16.33 | 194,744 | +0.10(+0.61%) |
Jun 11, 2024 | 16.16 | 16.33 | 16.07 | 16.23 | 244,905 | -0.04(-0.24%) |
Jun 10, 2024 | 16.21 | 16.30 | 16.06 | 16.27 | 307,490 | -0.09(-0.54%) |
Jun 07, 2024 | 16.43 | 16.52 | 16.30 | 16.36 | 306,601 | -0.27(-1.60%) |
Jun 06, 2024 | 16.68 | 16.71 | 16.59 | 16.63 | 162,626 | -0.13(-0.77%) |
Jun 05, 2024 | 16.65 | 16.77 | 16.48 | 16.75 | 194,605 | +0.14(+0.83%) |
Jun 04, 2024 | 16.54 | 16.73 | 16.54 | 16.62 | 190,815 | -0.04(-0.24%) |