Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.24 | 16.80 | 16.24 | 16.80 | 37,676 | +0.81(+5.07%) |
Aug 22, 2024 | 16.12 | 16.25 | 15.91 | 15.99 | 36,281 | +0.02(+0.12%) |
Aug 21, 2024 | 16.27 | 16.48 | 15.76 | 15.97 | 34,330 | +0.03(+0.20%) |
Aug 20, 2024 | 17.00 | 17.00 | 15.93 | 15.94 | 32,565 | -1.30(-7.56%) |
Aug 19, 2024 | 17.19 | 17.73 | 17.19 | 17.24 | 11,636 | +0.05(+0.32%) |
Aug 16, 2024 | 16.71 | 17.28 | 16.71 | 17.19 | 15,310 | -0.04(-0.24%) |
Aug 15, 2024 | 17.00 | 17.46 | 16.95 | 17.23 | 16,311 | +0.56(+3.37%) |
Aug 14, 2024 | 16.40 | 16.87 | 16.26 | 16.67 | 16,605 | +0.34(+2.10%) |
Aug 13, 2024 | 16.34 | 16.57 | 16.24 | 16.33 | 16,947 | -0.72(-4.24%) |
Aug 12, 2024 | 16.97 | 17.15 | 16.83 | 17.05 | 11,662 | +0.34(+2.03%) |
Aug 09, 2024 | 16.60 | 16.91 | 16.30 | 16.71 | 23,364 | +0.11(+0.66%) |
Aug 08, 2024 | 15.85 | 16.70 | 15.84 | 16.60 | 36,610 | +1.09(+7.00%) |
Aug 07, 2024 | 16.15 | 16.22 | 15.51 | 15.51 | 26,688 | +0.14(+0.94%) |
Aug 06, 2024 | 15.50 | 15.80 | 15.35 | 15.37 | 57,244 | +0.21(+1.41%) |
Aug 05, 2024 | 14.99 | 15.40 | 14.40 | 15.16 | 39,513 | -0.82(-5.11%) |
Aug 02, 2024 | 17.18 | 17.18 | 15.40 | 15.97 | 244,958 | -1.54(-8.81%) |
Aug 01, 2024 | 19.33 | 19.36 | 17.23 | 17.52 | 80,813 | -1.90(-9.77%) |
Jul 31, 2024 | 19.80 | 19.92 | 19.40 | 19.41 | 55,303 | +0.30(+1.56%) |
Jul 30, 2024 | 18.47 | 19.18 | 18.47 | 19.11 | 15,450 | +1.04(+5.73%) |
Jul 29, 2024 | 18.54 | 18.54 | 17.62 | 18.08 | 12,184 | -0.61(-3.28%) |
Jul 26, 2024 | 18.54 | 18.87 | 18.30 | 18.69 | 43,279 | +0.06(+0.31%) |
Jul 25, 2024 | 17.60 | 18.90 | 17.60 | 18.63 | 222,705 | +0.95(+5.40%) |
Jul 24, 2024 | 17.66 | 17.89 | 17.15 | 17.68 | 18,014 | +0.32(+1.84%) |
Jul 23, 2024 | 17.90 | 18.01 | 17.27 | 17.36 | 11,947 | -0.95(-5.19%) |
Jul 22, 2024 | 18.54 | 18.65 | 18.10 | 18.31 | 32,699 | -0.63(-3.33%) |
Jul 19, 2024 | 19.82 | 19.82 | 18.90 | 18.94 | 13,923 | -0.80(-4.05%) |
Jul 18, 2024 | 19.81 | 20.33 | 19.74 | 19.74 | 26,814 | -0.01(-0.05%) |
Jul 17, 2024 | 19.65 | 20.18 | 19.64 | 19.75 | 5,316 | +0.67(+3.51%) |
Jul 16, 2024 | 18.53 | 19.08 | 18.53 | 19.08 | 3,859 | +0.08(+0.45%) |
Jul 15, 2024 | 18.50 | 19.35 | 18.50 | 18.99 | 8,435 | +0.87(+4.83%) |
Jul 12, 2024 | 18.26 | 18.26 | 17.88 | 18.12 | 21,227 | -0.00(-0.02%) |
Jul 11, 2024 | 17.53 | 18.21 | 17.49 | 18.12 | 44,382 | +0.53(+3.04%) |
Jul 10, 2024 | 17.42 | 17.59 | 17.25 | 17.59 | 39,304 | +0.28(+1.64%) |
Jul 09, 2024 | 17.23 | 17.31 | 17.23 | 17.31 | 398 | -0.51(-2.88%) |
Jul 08, 2024 | 17.91 | 17.91 | 17.67 | 17.82 | 5,341 | -0.52(-2.83%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.29 | 18.34 | 3,021 | -1.03(-5.34%) |
Jul 03, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.20(+1.02%) |
Jul 02, 2024 | 19.72 | 19.72 | 19.10 | 19.18 | 635 | -0.15(-0.78%) |
Jul 01, 2024 | 19.54 | 19.63 | 19.29 | 19.33 | 2,912 | +0.20(+1.03%) |
Jun 28, 2024 | 19.30 | 19.31 | 19.11 | 19.13 | 4,416 | +0.28(+1.46%) |
Jun 27, 2024 | 19.16 | 19.16 | 18.72 | 18.86 | 938 | -0.04(-0.21%) |
Jun 26, 2024 | 18.88 | 18.90 | 18.59 | 18.90 | 782 | -0.37(-1.91%) |
Jun 25, 2024 | 19.08 | 19.27 | 18.74 | 19.27 | 1,612 | +0.07(+0.36%) |
Jun 24, 2024 | 18.78 | 19.30 | 18.66 | 19.20 | 10,562 | +1.36(+7.65%) |
Jun 21, 2024 | 18.58 | 18.58 | 17.83 | 17.83 | 1,189 | -0.45(-2.47%) |
Jun 20, 2024 | 18.52 | 18.52 | 18.27 | 18.28 | 2,361 | +0.96(+5.57%) |
Jun 18, 2024 | 17.30 | 17.32 | 17.23 | 17.32 | 1,010 | +0.06(+0.32%) |
Jun 17, 2024 | 17.34 | 17.38 | 17.26 | 17.26 | 604 | +0.19(+1.13%) |
Jun 14, 2024 | 17.10 | 17.10 | 17.05 | 17.07 | 508 | -0.38(-2.19%) |
Jun 13, 2024 | 17.61 | 17.78 | 17.13 | 17.45 | 4,277 | -0.37(-2.08%) |
Jun 12, 2024 | 18.56 | 18.56 | 17.74 | 17.82 | 3,319 | -0.73(-3.95%) |
Jun 11, 2024 | 18.23 | 18.57 | 18.15 | 18.56 | 1,661 | -0.06(-0.31%) |
Jun 10, 2024 | 18.30 | 18.89 | 18.30 | 18.61 | 1,394 | +0.31(+1.69%) |
Jun 07, 2024 | 18.25 | 18.83 | 18.25 | 18.30 | 778 | -0.24(-1.30%) |
Jun 06, 2024 | 18.15 | 18.59 | 18.15 | 18.54 | 5,332 | +0.31(+1.70%) |
Jun 05, 2024 | 18.30 | 18.50 | 18.17 | 18.23 | 1,668 | -0.16(-0.84%) |
Jun 04, 2024 | 18.24 | 18.39 | 18.10 | 18.39 | 7,141 | -0.43(-2.30%) |