Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.04 | 17.40 | 17.04 | 17.18 | 92,400 | -0.28(-1.60%) |
Aug 21, 2024 | 17.12 | 17.53 | 17.12 | 17.46 | 112,376 | +0.07(+0.40%) |
Aug 20, 2024 | 16.74 | 17.46 | 16.74 | 17.39 | 104,341 | +0.48(+2.84%) |
Aug 19, 2024 | 16.61 | 16.94 | 16.61 | 16.91 | 73,802 | -0.01(-0.06%) |
Aug 16, 2024 | 16.87 | 16.95 | 16.84 | 16.92 | 84,622 | +0.18(+1.08%) |
Aug 15, 2024 | 15.99 | 16.82 | 15.99 | 16.74 | 141,903 | -0.11(-0.65%) |
Aug 14, 2024 | 16.80 | 16.85 | 16.72 | 16.85 | 192,037 | -0.23(-1.35%) |
Aug 13, 2024 | 17.54 | 17.54 | 16.88 | 17.08 | 264,226 | +0.40(+2.40%) |
Aug 12, 2024 | 16.70 | 16.81 | 16.52 | 16.68 | 154,485 | +0.00(+0.00%) |
Aug 09, 2024 | 17.14 | 17.14 | 16.21 | 16.68 | 988,779 | -0.09(-0.54%) |
Aug 08, 2024 | 16.78 | 16.95 | 16.08 | 16.77 | 1,931,982 | -0.05(-0.30%) |
Aug 07, 2024 | 16.86 | 17.08 | 16.73 | 16.82 | 153,834 | +0.39(+2.37%) |
Aug 06, 2024 | 16.45 | 16.86 | 16.36 | 16.43 | 314,918 | +0.38(+2.37%) |
Aug 05, 2024 | 15.52 | 16.12 | 14.54 | 16.05 | 159,411 | +0.14(+0.88%) |
Aug 02, 2024 | 15.81 | 16.49 | 15.46 | 15.91 | 312,481 | -1.33(-7.71%) |
Aug 01, 2024 | 17.54 | 17.56 | 17.15 | 17.24 | 232,073 | -0.64(-3.58%) |
Jul 31, 2024 | 18.08 | 18.08 | 17.83 | 17.88 | 112,465 | +0.64(+3.71%) |
Jul 30, 2024 | 17.22 | 17.32 | 17.14 | 17.24 | 76,414 | -0.46(-2.60%) |
Jul 29, 2024 | 17.72 | 17.75 | 17.45 | 17.70 | 128,890 | +0.06(+0.34%) |
Jul 26, 2024 | 17.54 | 17.88 | 17.54 | 17.64 | 79,966 | +0.64(+3.76%) |
Jul 25, 2024 | 16.47 | 17.38 | 16.47 | 17.00 | 220,208 | +0.77(+4.72%) |
Jul 24, 2024 | 15.87 | 16.80 | 15.87 | 16.23 | 342,525 | -0.47(-2.79%) |
Jul 23, 2024 | 16.61 | 16.77 | 16.59 | 16.70 | 842,326 | -0.07(-0.42%) |
Jul 22, 2024 | 16.79 | 16.82 | 16.71 | 16.77 | 177,316 | +0.12(+0.72%) |
Jul 19, 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 71,630 | -0.04(-0.24%) |
Jul 18, 2024 | 16.79 | 16.86 | 16.63 | 16.69 | 83,352 | -0.03(-0.18%) |
Jul 17, 2024 | 17.07 | 17.07 | 16.50 | 16.72 | 349,188 | -0.10(-0.59%) |
Jul 16, 2024 | 16.30 | 17.00 | 16.30 | 16.82 | 138,453 | +0.28(+1.69%) |
Jul 15, 2024 | 16.95 | 17.13 | 16.45 | 16.54 | 599,548 | +0.04(+0.24%) |
Jul 12, 2024 | 16.67 | 16.67 | 16.35 | 16.50 | 143,473 | -0.09(-0.54%) |
Jul 11, 2024 | 16.66 | 16.79 | 16.05 | 16.59 | 155,204 | -0.04(-0.24%) |
Jul 10, 2024 | 16.01 | 17.03 | 16.01 | 16.63 | 144,292 | +0.24(+1.46%) |
Jul 09, 2024 | 16.84 | 16.84 | 15.83 | 16.39 | 84,095 | +0.05(+0.31%) |
Jul 08, 2024 | 16.63 | 16.79 | 16.34 | 16.34 | 125,566 | -0.04(-0.24%) |
Jul 05, 2024 | 16.79 | 16.79 | 15.81 | 16.38 | 190,273 | -0.17(-1.03%) |
Jul 03, 2024 | 16.30 | 16.58 | 16.30 | 16.55 | 90,730 | +0.48(+2.99%) |
Jul 02, 2024 | 16.38 | 16.38 | 15.74 | 16.07 | 320,731 | +0.29(+1.84%) |
Jul 01, 2024 | 15.82 | 15.88 | 15.73 | 15.78 | 264,386 | +0.08(+0.51%) |
Jun 28, 2024 | 16.13 | 16.13 | 15.33 | 15.70 | 450,694 | +0.02(+0.13%) |
Jun 27, 2024 | 15.08 | 15.71 | 15.08 | 15.68 | 324,827 | +0.45(+2.95%) |
Jun 26, 2024 | 15.17 | 15.63 | 15.15 | 15.23 | 469,732 | -0.07(-0.46%) |
Jun 25, 2024 | 14.71 | 15.66 | 14.71 | 15.30 | 432,440 | +0.06(+0.39%) |
Jun 24, 2024 | 14.97 | 15.33 | 14.97 | 15.24 | 253,071 | +0.30(+2.01%) |
Jun 21, 2024 | 14.83 | 14.98 | 14.83 | 14.94 | 196,973 | -0.12(-0.76%) |
Jun 20, 2024 | 14.98 | 15.52 | 14.79 | 15.05 | 137,172 | -0.43(-2.75%) |
Jun 18, 2024 | 15.02 | 15.96 | 15.02 | 15.48 | 551,671 | +0.27(+1.78%) |
Jun 17, 2024 | 15.53 | 15.53 | 15.05 | 15.21 | 384,636 | -0.07(-0.46%) |
Jun 14, 2024 | 15.28 | 15.33 | 15.24 | 15.28 | 189,663 | -0.31(-1.99%) |
Jun 13, 2024 | 16.00 | 16.00 | 15.05 | 15.59 | 1,637,938 | +0.09(+0.58%) |
Jun 12, 2024 | 15.35 | 15.62 | 15.00 | 15.50 | 794,916 | -0.01(-0.03%) |
Jun 11, 2024 | 15.60 | 15.60 | 15.43 | 15.51 | 168,671 | -0.27(-1.71%) |
Jun 10, 2024 | 15.24 | 16.15 | 15.24 | 15.78 | 96,841 | +0.37(+2.37%) |
Jun 07, 2024 | 15.31 | 16.04 | 15.12 | 15.41 | 85,325 | +0.16(+1.05%) |
Jun 06, 2024 | 15.39 | 15.87 | 15.22 | 15.25 | 142,254 | +0.09(+0.59%) |
Jun 05, 2024 | 14.65 | 15.57 | 14.65 | 15.16 | 212,686 | +0.06(+0.40%) |
Jun 04, 2024 | 14.80 | 15.16 | 14.80 | 15.10 | 149,046 | +0.58(+3.99%) |