Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.17 | 18.40 | 17.17 | 18.30 | 21,214 | +1.33(+7.84%) |
Aug 22, 2024 | 17.28 | 17.28 | 16.77 | 16.97 | 7,229 | +0.11(+0.65%) |
Aug 21, 2024 | 16.78 | 17.05 | 16.44 | 16.86 | 6,772 | +0.04(+0.24%) |
Aug 20, 2024 | 16.85 | 16.98 | 16.82 | 16.82 | 8,397 | +0.12(+0.72%) |
Aug 19, 2024 | 17.31 | 17.64 | 16.70 | 16.70 | 31,277 | -0.61(-3.52%) |
Aug 16, 2024 | 17.40 | 17.67 | 17.31 | 17.31 | 13,523 | +0.01(+0.06%) |
Aug 15, 2024 | 17.16 | 17.64 | 17.16 | 17.30 | 5,457 | +0.60(+3.59%) |
Aug 14, 2024 | 16.94 | 17.00 | 16.70 | 16.70 | 6,611 | +0.02(+0.12%) |
Aug 13, 2024 | 16.28 | 16.68 | 16.28 | 16.68 | 18,250 | +0.58(+3.60%) |
Aug 12, 2024 | 16.58 | 16.73 | 16.10 | 16.10 | 10,713 | -0.21(-1.29%) |
Aug 09, 2024 | 16.68 | 16.68 | 16.27 | 16.31 | 15,355 | -0.46(-2.74%) |
Aug 08, 2024 | 16.89 | 16.89 | 16.70 | 16.77 | 7,296 | +0.56(+3.45%) |
Aug 07, 2024 | 16.58 | 16.58 | 16.20 | 16.21 | 11,955 | +0.33(+2.08%) |
Aug 06, 2024 | 15.54 | 16.13 | 15.54 | 15.88 | 23,247 | +0.27(+1.73%) |
Aug 05, 2024 | 16.06 | 16.50 | 15.59 | 15.61 | 39,918 | -1.02(-6.13%) |
Aug 02, 2024 | 16.66 | 16.99 | 16.38 | 16.63 | 33,681 | -0.62(-3.57%) |
Aug 01, 2024 | 17.80 | 17.80 | 17.14 | 17.25 | 34,532 | -0.89(-4.93%) |
Jul 31, 2024 | 18.05 | 18.57 | 17.76 | 18.14 | 16,106 | -0.01(-0.06%) |
Jul 30, 2024 | 17.24 | 18.15 | 17.20 | 18.15 | 10,921 | +0.81(+4.67%) |
Jul 29, 2024 | 18.61 | 18.61 | 16.99 | 17.34 | 27,000 | -1.31(-7.02%) |
Jul 26, 2024 | 18.76 | 19.00 | 18.45 | 18.65 | 27,803 | +0.08(+0.43%) |
Jul 25, 2024 | 18.30 | 19.06 | 18.25 | 18.57 | 29,074 | +0.17(+0.92%) |
Jul 24, 2024 | 19.50 | 19.50 | 18.22 | 18.40 | 21,780 | -1.50(-7.54%) |
Jul 23, 2024 | 19.96 | 20.75 | 19.90 | 19.90 | 57,872 | +0.00(+0.00%) |
Jul 22, 2024 | 19.79 | 20.18 | 19.56 | 19.90 | 24,016 | +0.22(+1.12%) |
Jul 19, 2024 | 19.53 | 19.80 | 19.48 | 19.68 | 11,533 | +0.23(+1.18%) |
Jul 18, 2024 | 19.26 | 19.95 | 19.26 | 19.45 | 19,105 | -0.44(-2.21%) |
Jul 17, 2024 | 19.91 | 20.04 | 18.47 | 19.89 | 50,570 | -0.14(-0.70%) |
Jul 16, 2024 | 20.05 | 20.47 | 19.89 | 20.03 | 66,106 | +0.28(+1.42%) |
Jul 15, 2024 | 18.30 | 20.28 | 18.30 | 19.75 | 47,638 | +1.70(+9.42%) |
Jul 12, 2024 | 17.70 | 18.63 | 17.51 | 18.05 | 147,716 | +0.65(+3.74%) |
Jul 11, 2024 | 17.30 | 17.70 | 16.95 | 17.40 | 106,433 | +0.40(+2.35%) |
Jul 10, 2024 | 16.94 | 17.29 | 16.81 | 17.00 | 54,911 | +0.19(+1.13%) |
Jul 09, 2024 | 16.82 | 16.95 | 16.81 | 16.81 | 2,744 | -0.14(-0.83%) |
Jul 08, 2024 | 17.18 | 17.18 | 16.87 | 16.95 | 11,832 | -0.03(-0.18%) |
Jul 05, 2024 | 16.68 | 17.11 | 16.65 | 16.98 | 39,529 | +0.03(+0.18%) |
Jul 03, 2024 | 16.61 | 16.95 | 16.59 | 16.95 | 21,821 | +0.25(+1.50%) |
Jul 02, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 12,928 | -0.29(-1.71%) |
Jul 01, 2024 | 16.84 | 17.11 | 16.73 | 16.99 | 21,107 | -0.01(-0.06%) |
Jun 28, 2024 | 16.96 | 17.12 | 16.70 | 17.00 | 133,260 | +0.03(+0.18%) |
Jun 27, 2024 | 17.06 | 17.28 | 16.66 | 16.97 | 26,628 | +0.11(+0.65%) |
Jun 26, 2024 | 16.58 | 17.23 | 16.58 | 16.86 | 29,298 | +0.19(+1.14%) |
Jun 25, 2024 | 17.10 | 17.30 | 16.65 | 16.67 | 24,723 | -0.18(-1.07%) |
Jun 24, 2024 | 16.64 | 16.86 | 16.64 | 16.85 | 6,068 | +0.14(+0.84%) |
Jun 21, 2024 | 16.88 | 16.88 | 16.71 | 16.71 | 25,168 | -0.30(-1.76%) |
Jun 20, 2024 | 16.98 | 17.41 | 16.98 | 17.01 | 4,296 | -0.12(-0.70%) |
Jun 18, 2024 | 17.50 | 17.50 | 16.84 | 17.13 | 25,500 | -0.57(-3.22%) |
Jun 17, 2024 | 17.83 | 17.83 | 16.92 | 17.70 | 13,135 | +0.87(+5.17%) |
Jun 14, 2024 | 17.39 | 17.39 | 16.42 | 16.83 | 8,652 | -0.72(-4.10%) |
Jun 13, 2024 | 17.77 | 17.77 | 17.55 | 17.55 | 2,752 | +0.10(+0.57%) |
Jun 12, 2024 | 17.39 | 17.72 | 16.76 | 17.45 | 10,600 | +0.55(+3.25%) |
Jun 11, 2024 | 16.99 | 16.99 | 16.50 | 16.90 | 13,127 | +0.30(+1.81%) |
Jun 10, 2024 | 16.36 | 16.73 | 16.36 | 16.60 | 10,773 | +0.00(+0.00%) |
Jun 07, 2024 | 16.77 | 16.77 | 16.56 | 16.60 | 4,385 | -0.80(-4.60%) |
Jun 06, 2024 | 16.82 | 17.40 | 16.82 | 17.40 | 9,321 | +0.35(+2.05%) |
Jun 05, 2024 | 16.65 | 17.10 | 16.64 | 17.05 | 5,614 | +0.67(+4.09%) |
Jun 04, 2024 | 16.51 | 16.61 | 16.38 | 16.38 | 4,426 | -0.43(-2.56%) |