Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.75 | 18.27 | 17.52 | 18.17 | 64,889 | +0.59(+3.36%) |
Aug 22, 2024 | 17.62 | 17.62 | 17.54 | 17.58 | 35,960 | +0.01(+0.06%) |
Aug 21, 2024 | 17.59 | 17.69 | 17.41 | 17.57 | 41,997 | +0.12(+0.69%) |
Aug 20, 2024 | 17.52 | 17.52 | 17.27 | 17.45 | 49,670 | +0.00(+0.00%) |
Aug 19, 2024 | 17.22 | 17.51 | 17.22 | 17.45 | 24,986 | +0.21(+1.22%) |
Aug 16, 2024 | 17.13 | 17.27 | 17.13 | 17.24 | 31,020 | +0.12(+0.70%) |
Aug 15, 2024 | 17.00 | 17.36 | 16.81 | 17.12 | 60,838 | +0.33(+1.97%) |
Aug 14, 2024 | 16.88 | 16.88 | 16.70 | 16.79 | 26,832 | -0.10(-0.59%) |
Aug 13, 2024 | 16.73 | 16.98 | 16.50 | 16.89 | 32,655 | +0.31(+1.87%) |
Aug 12, 2024 | 16.88 | 16.93 | 16.50 | 16.58 | 43,778 | -0.34(-2.01%) |
Aug 09, 2024 | 17.00 | 17.00 | 16.78 | 16.92 | 46,147 | +0.04(+0.24%) |
Aug 08, 2024 | 16.73 | 16.97 | 16.53 | 16.88 | 47,949 | +0.29(+1.75%) |
Aug 07, 2024 | 17.06 | 17.14 | 16.52 | 16.59 | 51,818 | -0.26(-1.54%) |
Aug 06, 2024 | 16.70 | 16.91 | 16.55 | 16.85 | 78,230 | +0.08(+0.48%) |
Aug 05, 2024 | 16.90 | 17.08 | 16.60 | 16.77 | 98,710 | -0.93(-5.25%) |
Aug 02, 2024 | 18.16 | 18.64 | 17.60 | 17.70 | 87,137 | -1.06(-5.65%) |
Aug 01, 2024 | 19.05 | 19.21 | 18.40 | 18.76 | 86,642 | -0.24(-1.26%) |
Jul 31, 2024 | 19.25 | 19.36 | 18.74 | 19.00 | 94,244 | -0.22(-1.14%) |
Jul 30, 2024 | 19.21 | 19.24 | 18.95 | 19.22 | 49,652 | +0.16(+0.84%) |
Jul 29, 2024 | 19.35 | 19.39 | 18.85 | 19.06 | 64,499 | -0.23(-1.19%) |
Jul 26, 2024 | 19.24 | 19.36 | 18.60 | 19.29 | 69,083 | +0.33(+1.74%) |
Jul 25, 2024 | 18.78 | 19.16 | 18.64 | 18.96 | 120,724 | +0.22(+1.17%) |
Jul 24, 2024 | 18.90 | 19.28 | 18.71 | 18.74 | 85,041 | -0.29(-1.52%) |
Jul 23, 2024 | 18.87 | 19.12 | 18.80 | 19.03 | 80,818 | +0.18(+0.95%) |
Jul 22, 2024 | 18.86 | 18.92 | 18.52 | 18.85 | 55,756 | +0.09(+0.48%) |
Jul 19, 2024 | 19.09 | 19.13 | 18.62 | 18.76 | 52,168 | -0.32(-1.68%) |
Jul 18, 2024 | 19.39 | 19.82 | 19.05 | 19.08 | 78,592 | -0.50(-2.55%) |
Jul 17, 2024 | 19.02 | 19.67 | 18.89 | 19.58 | 189,969 | +0.53(+2.78%) |
Jul 16, 2024 | 18.50 | 19.07 | 18.40 | 19.05 | 126,144 | +0.72(+3.93%) |
Jul 15, 2024 | 18.12 | 18.40 | 18.02 | 18.33 | 129,201 | +0.45(+2.52%) |
Jul 12, 2024 | 17.89 | 18.14 | 17.68 | 17.88 | 70,063 | +0.19(+1.07%) |
Jul 11, 2024 | 17.25 | 17.74 | 17.04 | 17.69 | 106,724 | +0.82(+4.86%) |
Jul 10, 2024 | 16.72 | 16.87 | 16.63 | 16.87 | 31,983 | +0.16(+0.96%) |
Jul 09, 2024 | 16.82 | 16.82 | 16.52 | 16.71 | 32,746 | -0.09(-0.54%) |
Jul 08, 2024 | 16.99 | 17.00 | 16.68 | 16.80 | 41,385 | -0.06(-0.36%) |
Jul 05, 2024 | 16.79 | 16.95 | 16.70 | 16.86 | 35,383 | +0.03(+0.18%) |
Jul 03, 2024 | 16.94 | 17.01 | 16.80 | 16.83 | 18,781 | -0.03(-0.18%) |
Jul 02, 2024 | 16.84 | 16.93 | 16.79 | 16.86 | 34,413 | +0.02(+0.12%) |
Jul 01, 2024 | 17.01 | 17.01 | 16.51 | 16.84 | 70,017 | -0.22(-1.29%) |
Jun 28, 2024 | 16.94 | 17.07 | 16.70 | 17.06 | 288,979 | +0.24(+1.43%) |
Jun 27, 2024 | 16.73 | 16.84 | 16.66 | 16.82 | 37,718 | +0.07(+0.42%) |
Jun 26, 2024 | 16.24 | 16.79 | 16.24 | 16.75 | 57,037 | +0.38(+2.32%) |
Jun 25, 2024 | 16.62 | 16.62 | 16.22 | 16.37 | 74,337 | -0.20(-1.21%) |
Jun 24, 2024 | 16.65 | 16.66 | 16.40 | 16.57 | 59,760 | -0.03(-0.18%) |
Jun 21, 2024 | 16.85 | 16.85 | 16.46 | 16.60 | 131,044 | -0.27(-1.60%) |
Jun 20, 2024 | 16.82 | 16.98 | 16.82 | 16.87 | 41,033 | +0.09(+0.54%) |
Jun 18, 2024 | 16.76 | 16.82 | 16.56 | 16.78 | 57,943 | +0.04(+0.24%) |
Jun 17, 2024 | 16.61 | 16.77 | 16.40 | 16.74 | 44,203 | +0.13(+0.78%) |
Jun 14, 2024 | 16.71 | 16.74 | 16.57 | 16.61 | 55,422 | -0.30(-1.77%) |
Jun 13, 2024 | 16.69 | 16.92 | 16.54 | 16.91 | 60,048 | +0.11(+0.65%) |
Jun 12, 2024 | 17.27 | 17.29 | 16.77 | 16.80 | 67,136 | -0.02(-0.12%) |
Jun 11, 2024 | 16.89 | 16.95 | 16.72 | 16.82 | 55,037 | -0.09(-0.53%) |
Jun 10, 2024 | 16.73 | 16.93 | 16.66 | 16.91 | 60,210 | +0.06(+0.36%) |
Jun 07, 2024 | 16.86 | 16.97 | 16.74 | 16.85 | 62,369 | -0.15(-0.88%) |
Jun 06, 2024 | 17.04 | 17.26 | 16.97 | 17.00 | 50,500 | -0.14(-0.82%) |
Jun 05, 2024 | 17.06 | 17.17 | 16.87 | 17.14 | 63,015 | +0.10(+0.59%) |
Jun 04, 2024 | 17.62 | 17.62 | 17.00 | 17.04 | 104,635 | -0.59(-3.35%) |