Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.33 | 17.48 | 17.29 | 17.32 | 47,561 | -0.04(-0.23%) |
Aug 22, 2024 | 17.49 | 17.49 | 17.30 | 17.36 | 149,470 | -0.23(-1.31%) |
Aug 21, 2024 | 17.68 | 17.68 | 17.52 | 17.59 | 34,440 | -0.04(-0.23%) |
Aug 20, 2024 | 17.75 | 17.75 | 17.60 | 17.63 | 152,704 | -0.07(-0.40%) |
Aug 19, 2024 | 17.42 | 17.71 | 17.34 | 17.70 | 47,414 | +0.36(+2.08%) |
Aug 16, 2024 | 17.42 | 17.48 | 17.28 | 17.34 | 48,064 | -0.21(-1.20%) |
Aug 15, 2024 | 17.60 | 17.66 | 17.52 | 17.55 | 34,182 | -0.13(-0.74%) |
Aug 14, 2024 | 17.54 | 17.69 | 17.51 | 17.68 | 21,809 | +0.12(+0.71%) |
Aug 13, 2024 | 17.69 | 17.69 | 17.50 | 17.55 | 28,712 | -0.16(-0.88%) |
Aug 12, 2024 | 17.47 | 17.76 | 17.31 | 17.71 | 51,944 | +0.21(+1.20%) |
Aug 09, 2024 | 17.59 | 17.61 | 17.45 | 17.50 | 31,019 | -0.07(-0.40%) |
Aug 08, 2024 | 17.72 | 17.83 | 17.57 | 17.57 | 43,291 | -0.18(-1.01%) |
Aug 07, 2024 | 17.82 | 17.83 | 17.67 | 17.75 | 64,371 | -0.07(-0.39%) |
Aug 06, 2024 | 17.84 | 17.99 | 17.77 | 17.82 | 86,719 | -0.11(-0.61%) |
Aug 05, 2024 | 17.55 | 17.96 | 17.55 | 17.93 | 56,840 | +0.09(+0.50%) |
Aug 02, 2024 | 17.63 | 17.86 | 17.63 | 17.84 | 51,074 | +0.19(+1.08%) |
Aug 01, 2024 | 17.60 | 17.66 | 17.51 | 17.65 | 50,314 | -0.01(-0.06%) |
Jul 31, 2024 | 17.81 | 17.81 | 17.58 | 17.66 | 68,487 | -0.14(-0.79%) |
Jul 30, 2024 | 17.90 | 17.94 | 17.80 | 17.80 | 43,565 | -0.27(-1.49%) |
Jul 29, 2024 | 17.90 | 18.09 | 17.85 | 18.07 | 41,661 | +0.05(+0.28%) |
Jul 26, 2024 | 18.29 | 18.29 | 18.01 | 18.02 | 88,767 | -0.40(-2.17%) |
Jul 25, 2024 | 18.37 | 18.50 | 18.36 | 18.42 | 47,632 | +0.11(+0.60%) |
Jul 24, 2024 | 18.25 | 18.48 | 18.25 | 18.31 | 132,271 | +0.04(+0.22%) |
Jul 23, 2024 | 18.24 | 18.45 | 18.22 | 18.27 | 60,587 | +0.03(+0.16%) |
Jul 22, 2024 | 18.00 | 18.24 | 17.95 | 18.24 | 74,590 | +0.40(+2.24%) |
Jul 19, 2024 | 17.89 | 18.02 | 17.80 | 17.84 | 38,535 | +0.06(+0.34%) |
Jul 18, 2024 | 17.97 | 17.97 | 17.74 | 17.78 | 151,192 | -0.28(-1.55%) |
Jul 17, 2024 | 18.02 | 18.10 | 17.99 | 18.06 | 34,504 | +0.12(+0.70%) |
Jul 16, 2024 | 17.80 | 18.00 | 17.80 | 17.93 | 45,098 | +0.16(+0.93%) |
Jul 15, 2024 | 17.99 | 18.07 | 17.73 | 17.77 | 83,243 | -0.42(-2.31%) |
Jul 12, 2024 | 17.87 | 18.20 | 17.73 | 18.19 | 138,147 | +0.19(+1.06%) |
Jul 11, 2024 | 18.05 | 18.08 | 17.92 | 18.00 | 54,514 | +0.18(+1.01%) |
Jul 10, 2024 | 17.81 | 17.90 | 17.70 | 17.82 | 57,419 | -0.08(-0.45%) |
Jul 09, 2024 | 17.86 | 18.05 | 17.85 | 17.90 | 79,647 | +0.06(+0.34%) |
Jul 08, 2024 | 18.23 | 18.23 | 17.79 | 17.84 | 161,700 | -0.59(-3.20%) |
Jul 05, 2024 | 18.24 | 18.50 | 18.24 | 18.43 | 171,088 | +0.15(+0.82%) |
Jul 03, 2024 | 18.33 | 18.33 | 18.19 | 18.28 | 33,833 | -0.05(-0.27%) |
Jul 02, 2024 | 18.41 | 18.55 | 18.28 | 18.33 | 85,345 | -0.03(-0.16%) |
Jul 01, 2024 | 18.18 | 18.38 | 18.12 | 18.36 | 60,306 | +0.05(+0.27%) |
Jun 28, 2024 | 18.76 | 19.07 | 18.03 | 18.31 | 131,426 | -0.41(-2.19%) |
Jun 27, 2024 | 18.81 | 18.87 | 18.69 | 18.72 | 76,662 | -0.05(-0.27%) |
Jun 26, 2024 | 19.00 | 19.08 | 18.75 | 18.77 | 39,540 | -0.21(-1.11%) |
Jun 25, 2024 | 19.20 | 19.20 | 18.94 | 18.98 | 63,990 | -0.35(-1.81%) |
Jun 24, 2024 | 19.27 | 19.37 | 19.04 | 19.33 | 140,917 | -0.01(-0.05%) |
Jun 21, 2024 | 19.59 | 19.59 | 19.31 | 19.34 | 72,274 | -0.21(-1.07%) |
Jun 20, 2024 | 19.84 | 19.86 | 19.50 | 19.55 | 74,070 | -0.29(-1.46%) |
Jun 18, 2024 | 19.84 | 19.98 | 19.82 | 19.84 | 30,069 | +0.09(+0.46%) |
Jun 17, 2024 | 19.83 | 19.92 | 19.71 | 19.75 | 35,999 | -0.19(-0.95%) |
Jun 14, 2024 | 20.11 | 20.30 | 19.92 | 19.94 | 53,616 | -0.29(-1.43%) |
Jun 13, 2024 | 20.10 | 20.27 | 20.09 | 20.23 | 127,429 | +0.28(+1.40%) |
Jun 12, 2024 | 19.88 | 20.01 | 19.76 | 19.95 | 61,978 | +0.06(+0.30%) |
Jun 11, 2024 | 20.05 | 20.05 | 19.83 | 19.89 | 51,316 | -0.09(-0.45%) |
Jun 10, 2024 | 20.02 | 20.05 | 19.92 | 19.98 | 47,304 | +0.04(+0.20%) |
Jun 07, 2024 | 20.02 | 20.02 | 19.78 | 19.94 | 38,029 | -0.14(-0.70%) |
Jun 06, 2024 | 19.74 | 20.09 | 19.74 | 20.08 | 121,347 | +0.52(+2.66%) |
Jun 05, 2024 | 19.71 | 19.80 | 19.56 | 19.56 | 59,261 | -0.15(-0.76%) |
Jun 04, 2024 | 19.68 | 19.91 | 19.65 | 19.71 | 115,169 | -0.04(-0.20%) |