Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.03 | 17.15 | 16.87 | 16.98 | 122,637 | -0.16(-0.93%) |
Aug 22, 2024 | 16.90 | 17.17 | 16.86 | 17.14 | 257,022 | +0.14(+0.82%) |
Aug 21, 2024 | 17.01 | 17.07 | 16.88 | 17.00 | 228,904 | +0.02(+0.12%) |
Aug 20, 2024 | 17.04 | 17.05 | 16.94 | 16.98 | 232,498 | -0.05(-0.29%) |
Aug 19, 2024 | 17.04 | 17.23 | 17.02 | 17.03 | 244,851 | +0.02(+0.12%) |
Aug 16, 2024 | 17.17 | 17.18 | 16.94 | 17.01 | 288,511 | -0.08(-0.47%) |
Aug 15, 2024 | 17.09 | 17.24 | 17.04 | 17.09 | 665,571 | -0.24(-1.38%) |
Aug 14, 2024 | 17.42 | 17.48 | 17.22 | 17.33 | 531,634 | -0.03(-0.17%) |
Aug 13, 2024 | 17.53 | 17.53 | 17.31 | 17.36 | 474,370 | -0.29(-1.64%) |
Aug 12, 2024 | 17.78 | 17.81 | 17.50 | 17.65 | 303,276 | -0.14(-0.79%) |
Aug 09, 2024 | 18.13 | 18.13 | 17.74 | 17.79 | 466,765 | -0.23(-1.28%) |
Aug 08, 2024 | 18.04 | 18.40 | 17.95 | 18.02 | 358,042 | -0.29(-1.58%) |
Aug 07, 2024 | 18.58 | 18.61 | 17.98 | 18.31 | 528,713 | -0.25(-1.35%) |
Aug 06, 2024 | 18.71 | 19.08 | 18.31 | 18.56 | 641,854 | +0.19(+1.03%) |
Aug 05, 2024 | 19.18 | 19.41 | 18.04 | 18.37 | 2,111,943 | +0.84(+4.79%) |
Aug 02, 2024 | 17.59 | 17.67 | 17.06 | 17.53 | 1,049,336 | -0.10(-0.57%) |
Aug 01, 2024 | 17.15 | 17.72 | 17.15 | 17.63 | 523,137 | +0.29(+1.67%) |
Jul 31, 2024 | 17.39 | 17.42 | 17.21 | 17.34 | 255,091 | -0.25(-1.42%) |
Jul 30, 2024 | 17.56 | 17.80 | 17.47 | 17.59 | 181,425 | -0.04(-0.23%) |
Jul 29, 2024 | 17.70 | 17.82 | 17.55 | 17.63 | 283,510 | +0.00(+0.00%) |
Jul 26, 2024 | 17.57 | 17.80 | 17.53 | 17.63 | 212,209 | -0.04(-0.23%) |
Jul 25, 2024 | 17.55 | 17.90 | 17.41 | 17.67 | 409,380 | +0.09(+0.51%) |
Jul 24, 2024 | 17.16 | 17.69 | 17.13 | 17.58 | 533,199 | +0.49(+2.87%) |
Jul 23, 2024 | 17.13 | 17.26 | 16.95 | 17.09 | 147,015 | -0.08(-0.47%) |
Jul 22, 2024 | 16.92 | 17.23 | 16.88 | 17.17 | 268,740 | +0.03(+0.18%) |
Jul 19, 2024 | 17.10 | 17.21 | 16.95 | 17.14 | 220,098 | +0.00(+0.00%) |
Jul 18, 2024 | 16.70 | 17.26 | 16.69 | 17.14 | 494,303 | +0.35(+2.08%) |
Jul 17, 2024 | 16.72 | 16.94 | 16.62 | 16.79 | 324,071 | +0.42(+2.57%) |
Jul 16, 2024 | 16.35 | 16.54 | 16.27 | 16.37 | 171,913 | -0.02(-0.12%) |
Jul 15, 2024 | 16.24 | 16.50 | 16.21 | 16.39 | 323,459 | -0.27(-1.62%) |
Jul 12, 2024 | 16.79 | 16.80 | 16.52 | 16.66 | 246,832 | -0.21(-1.24%) |
Jul 11, 2024 | 16.58 | 17.00 | 16.55 | 16.87 | 301,387 | +0.36(+2.18%) |
Jul 10, 2024 | 16.76 | 16.76 | 16.49 | 16.51 | 267,144 | -0.30(-1.78%) |
Jul 09, 2024 | 16.86 | 16.97 | 16.76 | 16.81 | 180,569 | -0.07(-0.41%) |
Jul 08, 2024 | 16.91 | 17.20 | 16.87 | 16.88 | 248,311 | -0.09(-0.53%) |
Jul 05, 2024 | 17.33 | 17.33 | 16.97 | 16.97 | 293,509 | -0.37(-2.13%) |
Jul 03, 2024 | 17.45 | 17.53 | 17.34 | 17.34 | 149,517 | -0.08(-0.46%) |
Jul 02, 2024 | 17.76 | 17.84 | 17.42 | 17.42 | 318,190 | -0.29(-1.64%) |
Jul 01, 2024 | 18.11 | 18.11 | 17.65 | 17.71 | 406,418 | -0.55(-3.01%) |
Jun 28, 2024 | 17.81 | 18.26 | 17.78 | 18.26 | 241,430 | +0.32(+1.78%) |
Jun 27, 2024 | 17.89 | 18.06 | 17.80 | 17.94 | 184,917 | -0.08(-0.44%) |
Jun 26, 2024 | 18.14 | 18.22 | 17.87 | 18.02 | 178,520 | -0.34(-1.85%) |
Jun 25, 2024 | 18.36 | 18.39 | 18.16 | 18.36 | 197,851 | -0.07(-0.37%) |
Jun 24, 2024 | 18.49 | 18.58 | 18.04 | 18.43 | 326,621 | -0.11(-0.59%) |
Jun 21, 2024 | 18.25 | 18.54 | 18.12 | 18.54 | 586,124 | +0.25(+1.35%) |
Jun 20, 2024 | 17.93 | 18.36 | 17.93 | 18.29 | 375,431 | +0.40(+2.21%) |
Jun 18, 2024 | 17.64 | 18.01 | 17.55 | 17.89 | 347,554 | +0.20(+1.12%) |
Jun 17, 2024 | 17.99 | 18.02 | 17.52 | 17.70 | 337,774 | -0.35(-1.92%) |
Jun 14, 2024 | 17.94 | 18.14 | 17.83 | 18.04 | 376,367 | +0.13(+0.72%) |
Jun 13, 2024 | 17.87 | 18.11 | 17.69 | 17.91 | 462,825 | -0.08(-0.44%) |
Jun 12, 2024 | 18.49 | 18.52 | 17.36 | 17.99 | 2,176,403 | -0.53(-2.88%) |
Jun 11, 2024 | 19.91 | 19.91 | 18.53 | 18.53 | 1,942,154 | -1.44(-7.23%) |
Jun 10, 2024 | 19.57 | 20.04 | 19.57 | 19.97 | 461,901 | +0.39(+1.97%) |
Jun 07, 2024 | 19.78 | 19.84 | 19.57 | 19.58 | 141,475 | -0.23(-1.15%) |
Jun 06, 2024 | 19.66 | 19.83 | 19.62 | 19.81 | 79,004 | +0.14(+0.70%) |
Jun 05, 2024 | 19.71 | 19.76 | 19.57 | 19.67 | 108,038 | -0.16(-0.80%) |
Jun 04, 2024 | 19.79 | 19.95 | 19.72 | 19.83 | 200,429 | -0.02(-0.10%) |