Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.81 | 18.19 | 17.50 | 18.02 | 307,659 | +0.47(+2.68%) |
Aug 22, 2024 | 17.77 | 17.77 | 17.30 | 17.55 | 352,443 | +0.05(+0.29%) |
Aug 21, 2024 | 17.09 | 17.74 | 16.93 | 17.50 | 801,278 | +0.41(+2.40%) |
Aug 20, 2024 | 16.86 | 17.09 | 16.83 | 17.09 | 577,708 | +0.10(+0.59%) |
Aug 19, 2024 | 16.88 | 17.10 | 16.56 | 16.99 | 437,205 | -0.09(-0.53%) |
Aug 16, 2024 | 16.65 | 17.12 | 16.41 | 17.08 | 271,413 | +0.43(+2.58%) |
Aug 15, 2024 | 16.22 | 16.75 | 16.03 | 16.65 | 360,858 | +0.40(+2.46%) |
Aug 14, 2024 | 16.05 | 16.40 | 16.05 | 16.25 | 351,228 | +0.00(+0.00%) |
Aug 13, 2024 | 16.27 | 16.42 | 16.01 | 16.25 | 231,622 | -0.02(-0.12%) |
Aug 12, 2024 | 16.20 | 16.64 | 16.05 | 16.27 | 295,217 | +0.01(+0.06%) |
Aug 09, 2024 | 17.07 | 17.36 | 16.01 | 16.26 | 581,522 | -0.99(-5.74%) |
Aug 08, 2024 | 17.01 | 17.64 | 16.77 | 17.25 | 577,372 | +0.60(+3.60%) |
Aug 07, 2024 | 20.50 | 20.50 | 16.14 | 16.65 | 1,404,859 | -1.46(-8.06%) |
Aug 06, 2024 | 18.26 | 19.20 | 17.97 | 18.11 | 1,176,579 | +0.47(+2.66%) |
Aug 05, 2024 | 17.34 | 17.96 | 17.07 | 17.64 | 412,460 | -0.57(-3.13%) |
Aug 02, 2024 | 18.32 | 18.48 | 17.80 | 18.21 | 920,667 | -0.23(-1.25%) |
Aug 01, 2024 | 18.87 | 19.20 | 18.30 | 18.44 | 814,153 | -0.59(-3.10%) |
Jul 31, 2024 | 18.85 | 19.49 | 18.80 | 19.03 | 619,240 | +0.66(+3.59%) |
Jul 30, 2024 | 18.51 | 18.75 | 18.12 | 18.37 | 568,336 | -0.42(-2.24%) |
Jul 29, 2024 | 18.93 | 19.07 | 18.47 | 18.79 | 463,406 | -0.07(-0.37%) |
Jul 26, 2024 | 19.18 | 19.58 | 18.60 | 18.86 | 769,583 | -0.01(-0.05%) |
Jul 25, 2024 | 18.94 | 19.23 | 18.63 | 18.87 | 502,825 | -0.21(-1.10%) |
Jul 24, 2024 | 19.00 | 19.38 | 18.79 | 19.08 | 501,685 | -0.31(-1.60%) |
Jul 23, 2024 | 19.45 | 19.60 | 19.16 | 19.39 | 360,222 | -0.31(-1.57%) |
Jul 22, 2024 | 18.67 | 20.15 | 18.67 | 19.70 | 670,504 | +1.04(+5.57%) |
Jul 19, 2024 | 18.56 | 18.77 | 18.09 | 18.66 | 401,497 | -0.14(-0.74%) |
Jul 18, 2024 | 18.95 | 19.48 | 18.68 | 18.80 | 807,840 | +0.06(+0.32%) |
Jul 17, 2024 | 18.30 | 18.93 | 18.12 | 18.74 | 673,567 | +0.16(+0.86%) |
Jul 16, 2024 | 18.23 | 18.88 | 18.02 | 18.58 | 1,351,932 | +0.58(+3.22%) |
Jul 15, 2024 | 17.98 | 18.23 | 17.55 | 18.00 | 455,821 | -0.04(-0.22%) |
Jul 12, 2024 | 18.27 | 18.87 | 17.95 | 18.04 | 743,051 | +0.20(+1.12%) |
Jul 11, 2024 | 17.34 | 17.95 | 17.10 | 17.84 | 391,467 | +0.79(+4.63%) |
Jul 10, 2024 | 16.62 | 17.35 | 16.50 | 17.05 | 441,986 | +0.43(+2.59%) |
Jul 09, 2024 | 16.51 | 16.82 | 16.20 | 16.62 | 541,979 | -0.35(-2.06%) |
Jul 08, 2024 | 17.00 | 17.48 | 16.89 | 16.97 | 276,272 | -0.35(-2.02%) |
Jul 05, 2024 | 17.21 | 17.62 | 17.03 | 17.32 | 261,929 | +0.10(+0.58%) |
Jul 03, 2024 | 17.44 | 17.77 | 17.17 | 17.22 | 192,047 | -0.15(-0.86%) |
Jul 02, 2024 | 17.37 | 17.77 | 16.93 | 17.37 | 297,748 | +0.08(+0.46%) |
Jul 01, 2024 | 17.22 | 18.04 | 17.00 | 17.29 | 280,511 | -0.04(-0.23%) |
Jun 28, 2024 | 17.13 | 17.60 | 16.95 | 17.33 | 475,314 | -0.19(-1.08%) |
Jun 27, 2024 | 17.12 | 17.90 | 17.12 | 17.52 | 485,499 | -0.45(-2.50%) |
Jun 26, 2024 | 18.19 | 18.25 | 17.71 | 17.97 | 515,420 | -0.55(-2.97%) |
Jun 25, 2024 | 18.36 | 18.72 | 18.11 | 18.52 | 404,170 | -0.23(-1.23%) |
Jun 24, 2024 | 18.39 | 18.91 | 18.18 | 18.75 | 461,166 | +0.18(+0.97%) |
Jun 21, 2024 | 18.12 | 18.65 | 17.59 | 18.57 | 671,820 | +0.57(+3.17%) |
Jun 20, 2024 | 18.01 | 18.41 | 17.63 | 18.00 | 849,290 | -0.82(-4.36%) |
Jun 18, 2024 | 18.74 | 19.05 | 18.27 | 18.82 | 243,488 | -0.16(-0.84%) |
Jun 17, 2024 | 18.83 | 19.10 | 18.41 | 18.98 | 304,613 | +0.29(+1.55%) |
Jun 14, 2024 | 19.38 | 19.39 | 18.55 | 18.69 | 302,382 | -1.00(-5.08%) |
Jun 13, 2024 | 20.02 | 20.12 | 19.37 | 19.69 | 619,092 | -0.31(-1.55%) |
Jun 12, 2024 | 20.36 | 20.60 | 19.54 | 20.00 | 335,499 | -0.04(-0.20%) |
Jun 11, 2024 | 20.03 | 20.16 | 19.64 | 20.04 | 336,017 | +0.04(+0.20%) |
Jun 10, 2024 | 19.81 | 20.18 | 19.36 | 20.00 | 344,014 | +0.00(+0.00%) |
Jun 07, 2024 | 18.93 | 20.05 | 18.93 | 20.00 | 563,821 | +1.00(+5.26%) |
Jun 06, 2024 | 19.10 | 19.16 | 18.68 | 19.00 | 471,101 | -0.09(-0.47%) |
Jun 05, 2024 | 19.14 | 19.61 | 18.74 | 19.09 | 393,806 | -0.20(-1.04%) |
Jun 04, 2024 | 19.41 | 19.98 | 18.81 | 19.29 | 908,705 | +1.29(+7.17%) |