Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 16.73 | 16.80 | 16.34 | 16.50 | 53,411 | +0.15(+0.92%) |
Aug 14, 2024 | 16.71 | 17.00 | 16.32 | 16.35 | 30,691 | -0.56(-3.31%) |
Aug 13, 2024 | 16.79 | 16.98 | 16.61 | 16.91 | 59,173 | +0.06(+0.36%) |
Aug 12, 2024 | 16.86 | 17.04 | 16.79 | 16.85 | 16,967 | -0.48(-2.77%) |
Aug 09, 2024 | 17.51 | 17.80 | 17.29 | 17.33 | 30,955 | -0.18(-1.00%) |
Aug 08, 2024 | 17.25 | 17.57 | 17.00 | 17.50 | 46,404 | +0.50(+2.97%) |
Aug 07, 2024 | 17.27 | 17.51 | 16.76 | 17.00 | 130,241 | +0.34(+2.05%) |
Aug 06, 2024 | 16.50 | 16.67 | 16.46 | 16.66 | 59,285 | -0.10(-0.61%) |
Aug 05, 2024 | 16.91 | 17.00 | 16.74 | 16.76 | 21,799 | +0.73(+4.55%) |
Aug 02, 2024 | 16.07 | 16.45 | 15.93 | 16.03 | 35,835 | -0.01(-0.07%) |
Aug 01, 2024 | 16.47 | 16.55 | 16.02 | 16.04 | 24,982 | -0.73(-4.38%) |
Jul 31, 2024 | 16.91 | 16.98 | 16.57 | 16.77 | 36,526 | +0.66(+4.13%) |
Jul 30, 2024 | 16.10 | 16.20 | 16.10 | 16.11 | 35,718 | -0.88(-5.18%) |
Jul 29, 2024 | 17.16 | 17.20 | 16.92 | 16.99 | 29,576 | -0.57(-3.25%) |
Jul 26, 2024 | 17.44 | 17.59 | 17.44 | 17.56 | 21,087 | -0.09(-0.51%) |
Jul 25, 2024 | 17.71 | 17.73 | 17.58 | 17.65 | 28,334 | +0.04(+0.23%) |
Jul 24, 2024 | 18.02 | 18.04 | 17.61 | 17.61 | 13,841 | -0.88(-4.76%) |
Jul 23, 2024 | 18.30 | 18.49 | 18.29 | 18.49 | 22,571 | -0.59(-3.09%) |
Jul 22, 2024 | 19.43 | 19.43 | 18.96 | 19.08 | 17,411 | +0.52(+2.80%) |
Jul 19, 2024 | 18.61 | 18.62 | 18.52 | 18.56 | 61,183 | -0.52(-2.70%) |
Jul 18, 2024 | 19.34 | 19.34 | 19.06 | 19.07 | 23,635 | -0.27(-1.37%) |
Jul 17, 2024 | 19.33 | 19.41 | 19.31 | 19.34 | 9,981 | +0.86(+4.65%) |
Jul 16, 2024 | 18.41 | 18.54 | 18.40 | 18.48 | 18,402 | +0.18(+0.98%) |
Jul 15, 2024 | 18.35 | 18.59 | 18.21 | 18.30 | 21,368 | -0.51(-2.71%) |
Jul 12, 2024 | 18.75 | 18.92 | 18.72 | 18.81 | 32,121 | +0.34(+1.84%) |
Jul 11, 2024 | 18.54 | 18.66 | 18.46 | 18.47 | 19,943 | +0.67(+3.76%) |
Jul 10, 2024 | 17.69 | 17.80 | 17.65 | 17.80 | 47,212 | +0.27(+1.54%) |
Jul 09, 2024 | 17.41 | 17.55 | 17.34 | 17.53 | 24,410 | -0.09(-0.51%) |
Jul 08, 2024 | 17.53 | 17.62 | 17.44 | 17.62 | 16,561 | -0.51(-2.81%) |
Jul 05, 2024 | 18.06 | 18.47 | 18.00 | 18.13 | 51,510 | -0.59(-3.15%) |
Jul 03, 2024 | 18.74 | 18.93 | 18.72 | 18.72 | 6,167 | +0.58(+3.20%) |
Jul 02, 2024 | 17.93 | 18.14 | 17.93 | 18.14 | 71,528 | +0.14(+0.78%) |
Jul 01, 2024 | 18.00 | 18.00 | 17.86 | 18.00 | 30,204 | +0.23(+1.29%) |
Jun 28, 2024 | 17.93 | 17.94 | 17.77 | 17.77 | 35,223 | -0.47(-2.57%) |
Jun 27, 2024 | 18.23 | 18.40 | 18.13 | 18.24 | 25,800 | -0.22(-1.18%) |
Jun 26, 2024 | 18.52 | 18.61 | 18.43 | 18.45 | 22,583 | +0.90(+5.16%) |
Jun 25, 2024 | 17.61 | 17.65 | 17.54 | 17.55 | 64,629 | +0.44(+2.57%) |
Jun 24, 2024 | 17.21 | 17.36 | 17.10 | 17.11 | 71,715 | +0.28(+1.66%) |
Jun 21, 2024 | 16.90 | 16.90 | 16.71 | 16.83 | 47,552 | -0.09(-0.53%) |
Jun 20, 2024 | 16.98 | 17.01 | 16.89 | 16.92 | 31,730 | -0.27(-1.60%) |
Jun 18, 2024 | 17.19 | 17.23 | 17.08 | 17.20 | 78,427 | +0.34(+1.99%) |
Jun 17, 2024 | 16.62 | 16.90 | 16.29 | 16.86 | 49,243 | +0.26(+1.57%) |
Jun 14, 2024 | 16.40 | 16.86 | 16.40 | 16.60 | 22,904 | -0.18(-1.07%) |
Jun 13, 2024 | 16.83 | 16.85 | 16.64 | 16.78 | 39,268 | -0.37(-2.16%) |
Jun 12, 2024 | 17.29 | 17.35 | 17.09 | 17.15 | 32,393 | -0.50(-2.83%) |
Jun 11, 2024 | 17.64 | 17.75 | 17.57 | 17.65 | 27,280 | -0.40(-2.22%) |
Jun 10, 2024 | 17.83 | 18.07 | 17.83 | 18.05 | 13,299 | +0.19(+1.06%) |
Jun 07, 2024 | 18.03 | 18.08 | 17.82 | 17.86 | 26,258 | -0.96(-5.10%) |
Jun 06, 2024 | 18.82 | 18.83 | 18.69 | 18.82 | 29,341 | -0.05(-0.26%) |
Jun 05, 2024 | 18.30 | 18.91 | 18.30 | 18.87 | 32,799 | +0.05(+0.24%) |
Jun 04, 2024 | 19.58 | 19.58 | 18.69 | 18.82 | 42,583 | +0.23(+1.26%) |