Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.50 | 18.50 | 17.50 | 17.69 | 42,525 | -0.50(-2.75%) |
Aug 21, 2024 | 19.00 | 19.00 | 18.12 | 18.19 | 29,241 | -0.71(-3.76%) |
Aug 20, 2024 | 18.27 | 18.94 | 17.80 | 18.90 | 101,014 | +0.64(+3.50%) |
Aug 19, 2024 | 17.44 | 18.30 | 17.26 | 18.26 | 100,968 | +0.97(+5.61%) |
Aug 16, 2024 | 17.64 | 18.07 | 17.12 | 17.29 | 54,643 | -0.38(-2.15%) |
Aug 15, 2024 | 17.44 | 18.19 | 17.22 | 17.67 | 89,866 | +0.47(+2.73%) |
Aug 14, 2024 | 17.14 | 17.50 | 16.88 | 17.20 | 50,718 | +0.06(+0.35%) |
Aug 13, 2024 | 17.38 | 17.38 | 16.89 | 17.14 | 31,200 | +0.10(+0.59%) |
Aug 12, 2024 | 16.72 | 17.23 | 16.64 | 17.04 | 25,756 | +0.04(+0.24%) |
Aug 09, 2024 | 15.99 | 17.05 | 15.99 | 17.00 | 42,584 | +1.09(+6.85%) |
Aug 08, 2024 | 15.18 | 16.24 | 15.12 | 15.91 | 119,304 | +1.05(+7.07%) |
Aug 07, 2024 | 15.32 | 15.56 | 14.71 | 14.86 | 97,478 | +0.06(+0.41%) |
Aug 06, 2024 | 14.35 | 15.56 | 14.35 | 14.80 | 139,028 | -0.14(-0.94%) |
Aug 05, 2024 | 15.10 | 15.19 | 13.78 | 14.94 | 55,854 | -0.49(-3.18%) |
Aug 02, 2024 | 15.52 | 16.05 | 15.30 | 15.43 | 33,993 | -0.64(-3.98%) |
Aug 01, 2024 | 16.40 | 16.40 | 15.80 | 16.07 | 19,845 | -0.45(-2.72%) |
Jul 31, 2024 | 16.33 | 16.83 | 16.05 | 16.52 | 29,743 | +0.55(+3.44%) |
Jul 30, 2024 | 16.50 | 16.55 | 15.86 | 15.97 | 56,559 | -0.29(-1.78%) |
Jul 29, 2024 | 16.68 | 16.95 | 16.01 | 16.26 | 59,540 | -0.24(-1.45%) |
Jul 26, 2024 | 16.54 | 16.62 | 16.28 | 16.50 | 15,418 | +0.20(+1.23%) |
Jul 25, 2024 | 16.50 | 16.50 | 15.80 | 16.30 | 23,418 | -0.07(-0.43%) |
Jul 24, 2024 | 16.85 | 16.94 | 16.15 | 16.37 | 33,151 | -0.41(-2.44%) |
Jul 23, 2024 | 16.26 | 17.18 | 16.19 | 16.78 | 33,428 | +0.45(+2.76%) |
Jul 22, 2024 | 16.48 | 16.60 | 16.05 | 16.33 | 25,734 | +0.09(+0.55%) |
Jul 19, 2024 | 15.35 | 16.47 | 15.35 | 16.24 | 38,605 | +0.65(+4.17%) |
Jul 18, 2024 | 15.67 | 16.12 | 15.36 | 15.59 | 22,798 | -0.20(-1.27%) |
Jul 17, 2024 | 16.76 | 16.76 | 15.71 | 15.79 | 29,231 | -0.96(-5.73%) |
Jul 16, 2024 | 16.26 | 17.19 | 15.60 | 16.75 | 67,945 | +0.35(+2.13%) |
Jul 15, 2024 | 16.80 | 17.17 | 16.09 | 16.40 | 38,852 | -0.62(-3.64%) |
Jul 12, 2024 | 17.35 | 17.55 | 16.79 | 17.02 | 33,853 | -0.48(-2.74%) |
Jul 11, 2024 | 17.00 | 17.76 | 17.00 | 17.50 | 56,530 | +0.53(+3.12%) |
Jul 10, 2024 | 15.93 | 17.00 | 15.93 | 16.97 | 25,581 | +0.87(+5.40%) |
Jul 09, 2024 | 15.63 | 16.25 | 15.54 | 16.10 | 56,414 | +0.31(+1.96%) |
Jul 08, 2024 | 15.93 | 15.94 | 15.54 | 15.79 | 28,229 | +0.24(+1.54%) |
Jul 05, 2024 | 15.38 | 16.15 | 15.32 | 15.55 | 73,809 | +0.00(+0.00%) |
Jul 03, 2024 | 15.19 | 15.71 | 15.19 | 15.55 | 17,322 | +0.47(+3.12%) |
Jul 02, 2024 | 14.89 | 15.43 | 14.59 | 15.08 | 44,552 | +0.12(+0.80%) |
Jul 01, 2024 | 16.24 | 16.24 | 14.82 | 14.96 | 79,317 | -1.43(-8.72%) |
Jun 28, 2024 | 17.11 | 17.11 | 16.22 | 16.39 | 23,921 | -0.34(-2.03%) |
Jun 27, 2024 | 16.03 | 16.89 | 15.83 | 16.73 | 45,169 | +0.58(+3.59%) |
Jun 26, 2024 | 16.19 | 16.77 | 15.90 | 16.15 | 27,574 | -0.40(-2.42%) |
Jun 25, 2024 | 16.47 | 16.64 | 16.26 | 16.55 | 47,988 | +0.32(+1.97%) |
Jun 24, 2024 | 15.98 | 16.62 | 15.83 | 16.23 | 30,712 | +0.45(+2.85%) |
Jun 21, 2024 | 16.03 | 16.11 | 15.58 | 15.78 | 57,852 | -0.40(-2.47%) |
Jun 20, 2024 | 16.64 | 17.00 | 15.79 | 16.18 | 43,863 | -0.53(-3.17%) |
Jun 18, 2024 | 16.12 | 17.02 | 16.12 | 16.71 | 26,435 | +0.45(+2.77%) |
Jun 17, 2024 | 17.10 | 17.12 | 16.20 | 16.26 | 44,347 | -0.82(-4.80%) |
Jun 14, 2024 | 17.32 | 17.70 | 16.85 | 17.08 | 114,350 | -0.49(-2.79%) |
Jun 13, 2024 | 18.30 | 18.30 | 16.73 | 17.57 | 89,112 | +1.01(+6.10%) |
Jun 12, 2024 | 16.55 | 17.12 | 16.37 | 16.56 | 56,970 | +0.00(+0.00%) |
Jun 11, 2024 | 16.84 | 17.23 | 16.36 | 16.56 | 54,260 | -0.15(-0.90%) |
Jun 10, 2024 | 16.09 | 17.00 | 15.48 | 16.71 | 125,069 | +0.36(+2.20%) |
Jun 07, 2024 | 15.82 | 16.64 | 15.50 | 16.35 | 86,588 | +0.57(+3.61%) |
Jun 06, 2024 | 16.44 | 16.77 | 15.75 | 15.78 | 60,510 | -0.64(-3.90%) |
Jun 05, 2024 | 16.36 | 17.03 | 15.80 | 16.42 | 101,035 | +0.11(+0.67%) |
Jun 04, 2024 | 17.00 | 17.00 | 16.13 | 16.31 | 94,138 | -0.95(-5.50%) |