Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.67 | 20.74 | 19.67 | 20.73 | 39,055 | +1.26(+6.47%) |
Aug 22, 2024 | 19.06 | 19.54 | 19.04 | 19.47 | 13,666 | +0.23(+1.20%) |
Aug 21, 2024 | 19.15 | 19.52 | 19.03 | 19.24 | 18,070 | +0.21(+1.10%) |
Aug 20, 2024 | 19.22 | 19.36 | 19.00 | 19.03 | 6,483 | -0.52(-2.66%) |
Aug 19, 2024 | 19.35 | 19.70 | 19.18 | 19.55 | 9,985 | +0.41(+2.14%) |
Aug 16, 2024 | 19.15 | 19.36 | 19.05 | 19.14 | 7,709 | -0.01(-0.05%) |
Aug 15, 2024 | 18.85 | 19.30 | 18.30 | 19.15 | 12,009 | +0.67(+3.63%) |
Aug 14, 2024 | 18.48 | 18.59 | 18.48 | 18.48 | 6,788 | -0.13(-0.70%) |
Aug 13, 2024 | 18.33 | 18.64 | 18.33 | 18.61 | 6,107 | +0.30(+1.64%) |
Aug 12, 2024 | 18.50 | 18.55 | 18.20 | 18.31 | 14,288 | -0.09(-0.49%) |
Aug 09, 2024 | 18.05 | 18.63 | 18.00 | 18.40 | 14,637 | -0.06(-0.33%) |
Aug 08, 2024 | 18.10 | 18.54 | 18.10 | 18.46 | 10,950 | +0.45(+2.50%) |
Aug 07, 2024 | 18.22 | 18.43 | 17.83 | 18.01 | 13,309 | +0.03(+0.17%) |
Aug 06, 2024 | 17.84 | 17.99 | 17.59 | 17.98 | 24,693 | +0.11(+0.62%) |
Aug 05, 2024 | 17.26 | 17.98 | 17.05 | 17.87 | 27,959 | -0.15(-0.83%) |
Aug 02, 2024 | 17.85 | 18.38 | 17.27 | 18.02 | 19,237 | -0.50(-2.70%) |
Aug 01, 2024 | 18.84 | 18.84 | 18.17 | 18.52 | 29,278 | -1.04(-5.32%) |
Jul 31, 2024 | 19.66 | 19.82 | 19.37 | 19.56 | 27,186 | -0.04(-0.20%) |
Jul 30, 2024 | 19.27 | 19.77 | 19.23 | 19.60 | 11,943 | +0.47(+2.46%) |
Jul 29, 2024 | 19.61 | 19.85 | 19.13 | 19.13 | 13,565 | -0.93(-4.64%) |
Jul 26, 2024 | 19.80 | 20.09 | 19.46 | 20.06 | 22,566 | +0.31(+1.57%) |
Jul 25, 2024 | 19.25 | 19.93 | 19.02 | 19.75 | 23,338 | +0.61(+3.19%) |
Jul 24, 2024 | 19.25 | 20.05 | 19.02 | 19.14 | 20,499 | -0.26(-1.34%) |
Jul 23, 2024 | 18.66 | 19.56 | 18.66 | 19.40 | 22,440 | +0.47(+2.48%) |
Jul 22, 2024 | 17.88 | 19.10 | 17.88 | 18.93 | 25,833 | +0.77(+4.24%) |
Jul 19, 2024 | 18.82 | 18.95 | 18.16 | 18.16 | 11,821 | -0.62(-3.30%) |
Jul 18, 2024 | 18.98 | 19.42 | 18.46 | 18.78 | 20,035 | -0.27(-1.42%) |
Jul 17, 2024 | 18.75 | 19.24 | 18.32 | 19.05 | 26,015 | +0.11(+0.58%) |
Jul 16, 2024 | 18.19 | 18.96 | 18.19 | 18.94 | 33,238 | +0.99(+5.52%) |
Jul 15, 2024 | 17.68 | 18.11 | 17.50 | 17.95 | 34,984 | +0.47(+2.69%) |
Jul 12, 2024 | 17.49 | 17.90 | 17.30 | 17.48 | 25,519 | +0.13(+0.75%) |
Jul 11, 2024 | 16.25 | 17.62 | 16.20 | 17.35 | 55,515 | +1.16(+7.16%) |
Jul 10, 2024 | 15.90 | 16.21 | 15.89 | 16.19 | 7,321 | +0.28(+1.76%) |
Jul 09, 2024 | 15.90 | 16.00 | 15.84 | 15.91 | 8,909 | -0.09(-0.56%) |
Jul 08, 2024 | 15.61 | 16.00 | 15.61 | 16.00 | 18,668 | +0.49(+3.16%) |
Jul 05, 2024 | 15.65 | 15.70 | 15.44 | 15.51 | 40,940 | -0.20(-1.27%) |
Jul 03, 2024 | 16.01 | 16.01 | 15.71 | 15.71 | 6,699 | -0.29(-1.79%) |
Jul 02, 2024 | 16.28 | 16.28 | 15.99 | 16.00 | 14,289 | -0.17(-1.04%) |
Jul 01, 2024 | 17.09 | 17.09 | 16.12 | 16.16 | 23,389 | -1.04(-6.03%) |
Jun 28, 2024 | 16.73 | 17.29 | 16.67 | 17.20 | 159,253 | +0.64(+3.88%) |
Jun 27, 2024 | 16.05 | 16.56 | 16.05 | 16.56 | 15,871 | +0.70(+4.43%) |
Jun 26, 2024 | 15.26 | 16.08 | 15.26 | 15.86 | 22,788 | +0.54(+3.55%) |
Jun 25, 2024 | 15.34 | 15.39 | 15.31 | 15.31 | 17,622 | -0.10(-0.64%) |
Jun 24, 2024 | 15.56 | 15.71 | 15.40 | 15.41 | 13,386 | -0.06(-0.38%) |
Jun 21, 2024 | 15.36 | 15.47 | 15.25 | 15.47 | 57,917 | +0.15(+0.97%) |
Jun 20, 2024 | 15.13 | 15.47 | 15.13 | 15.32 | 23,218 | +0.19(+1.24%) |
Jun 18, 2024 | 15.33 | 15.45 | 15.07 | 15.14 | 19,690 | -0.17(-1.10%) |
Jun 17, 2024 | 15.28 | 15.43 | 15.17 | 15.30 | 11,835 | +0.00(+0.00%) |
Jun 14, 2024 | 15.36 | 15.40 | 15.15 | 15.30 | 17,031 | -0.13(-0.83%) |
Jun 13, 2024 | 15.49 | 15.49 | 15.35 | 15.43 | 14,004 | -0.20(-1.26%) |
Jun 12, 2024 | 15.75 | 15.98 | 15.56 | 15.63 | 15,776 | +0.24(+1.54%) |
Jun 11, 2024 | 15.49 | 15.49 | 15.31 | 15.39 | 16,037 | -0.11(-0.70%) |
Jun 10, 2024 | 15.43 | 15.53 | 15.43 | 15.50 | 8,921 | -0.09(-0.57%) |
Jun 07, 2024 | 15.44 | 15.60 | 15.42 | 15.59 | 32,988 | +0.00(+0.00%) |
Jun 06, 2024 | 15.50 | 15.64 | 15.38 | 15.59 | 29,203 | +0.07(+0.45%) |
Jun 05, 2024 | 15.36 | 15.52 | 15.32 | 15.52 | 77,520 | +0.05(+0.32%) |
Jun 04, 2024 | 15.60 | 15.62 | 15.38 | 15.47 | 15,523 | -0.16(-1.01%) |