Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.51 | 16.63 | 16.21 | 16.35 | 564,534 | -0.17(-1.03%) |
Aug 16, 2024 | 16.61 | 16.93 | 16.44 | 16.52 | 384,001 | -0.21(-1.26%) |
Aug 15, 2024 | 16.48 | 16.92 | 16.48 | 16.73 | 357,614 | +0.63(+3.91%) |
Aug 14, 2024 | 16.44 | 16.44 | 15.90 | 16.10 | 280,148 | -0.36(-2.19%) |
Aug 13, 2024 | 16.24 | 16.50 | 16.12 | 16.46 | 235,453 | +0.24(+1.48%) |
Aug 12, 2024 | 16.32 | 16.45 | 16.02 | 16.22 | 383,121 | -0.01(-0.06%) |
Aug 09, 2024 | 16.72 | 16.90 | 16.13 | 16.23 | 561,476 | -0.46(-2.76%) |
Aug 08, 2024 | 16.11 | 16.94 | 15.88 | 16.69 | 816,569 | +0.87(+5.50%) |
Aug 07, 2024 | 16.03 | 16.27 | 15.56 | 15.82 | 1,278,833 | -0.04(-0.25%) |
Aug 06, 2024 | 14.88 | 16.66 | 14.68 | 15.86 | 2,540,164 | +1.58(+11.06%) |
Aug 05, 2024 | 14.35 | 14.63 | 14.05 | 14.28 | 1,035,161 | -0.75(-4.99%) |
Aug 02, 2024 | 15.34 | 15.34 | 14.78 | 15.03 | 635,989 | -0.64(-4.08%) |
Aug 01, 2024 | 16.33 | 16.50 | 15.62 | 15.67 | 925,942 | -0.60(-3.69%) |
Jul 31, 2024 | 16.12 | 16.58 | 15.72 | 16.27 | 728,894 | +0.28(+1.75%) |
Jul 30, 2024 | 15.55 | 16.03 | 15.51 | 15.99 | 557,671 | +0.42(+2.70%) |
Jul 29, 2024 | 15.33 | 15.76 | 15.21 | 15.57 | 597,875 | +0.34(+2.23%) |
Jul 26, 2024 | 15.21 | 15.30 | 14.98 | 15.23 | 924,151 | +0.20(+1.33%) |
Jul 25, 2024 | 14.77 | 15.12 | 14.57 | 15.03 | 665,593 | +0.44(+3.02%) |
Jul 24, 2024 | 15.20 | 15.20 | 14.56 | 14.59 | 408,574 | -0.59(-3.89%) |
Jul 23, 2024 | 15.38 | 15.38 | 15.01 | 15.18 | 502,349 | -0.23(-1.49%) |
Jul 22, 2024 | 15.49 | 15.55 | 15.13 | 15.41 | 446,224 | -0.19(-1.22%) |
Jul 19, 2024 | 15.71 | 15.94 | 15.39 | 15.60 | 318,233 | -0.13(-0.83%) |
Jul 18, 2024 | 15.60 | 16.07 | 15.52 | 15.73 | 520,853 | +0.02(+0.13%) |
Jul 17, 2024 | 16.17 | 16.46 | 15.65 | 15.71 | 629,104 | -0.59(-3.62%) |
Jul 16, 2024 | 16.10 | 16.38 | 15.94 | 16.30 | 458,294 | +0.36(+2.26%) |
Jul 15, 2024 | 15.90 | 16.26 | 15.77 | 15.94 | 823,359 | -0.03(-0.19%) |
Jul 12, 2024 | 16.08 | 16.25 | 15.78 | 15.97 | 507,225 | +0.10(+0.63%) |
Jul 11, 2024 | 15.58 | 15.97 | 15.43 | 15.87 | 509,867 | +0.60(+3.93%) |
Jul 10, 2024 | 15.64 | 15.67 | 15.11 | 15.27 | 729,128 | -0.35(-2.24%) |
Jul 09, 2024 | 16.66 | 16.71 | 15.58 | 15.62 | 1,021,242 | -1.07(-6.41%) |
Jul 08, 2024 | 15.89 | 16.71 | 15.89 | 16.69 | 1,076,547 | +0.88(+5.57%) |
Jul 05, 2024 | 16.00 | 16.02 | 15.54 | 15.81 | 676,965 | -0.26(-1.62%) |
Jul 03, 2024 | 16.38 | 16.45 | 15.96 | 16.07 | 489,566 | -0.16(-0.99%) |
Jul 02, 2024 | 16.59 | 16.66 | 15.90 | 16.23 | 1,417,328 | -0.72(-4.25%) |
Jul 01, 2024 | 17.65 | 17.65 | 16.42 | 16.95 | 787,474 | -0.61(-3.47%) |
Jun 28, 2024 | 17.78 | 18.04 | 17.28 | 17.56 | 3,278,498 | -0.04(-0.23%) |
Jun 27, 2024 | 18.34 | 18.37 | 17.60 | 17.60 | 632,312 | -0.62(-3.40%) |
Jun 26, 2024 | 18.00 | 18.45 | 17.89 | 18.22 | 689,098 | +0.17(+0.94%) |
Jun 25, 2024 | 18.37 | 18.46 | 18.02 | 18.05 | 769,097 | -0.31(-1.69%) |
Jun 24, 2024 | 18.48 | 18.56 | 18.09 | 18.36 | 713,229 | -0.06(-0.33%) |
Jun 21, 2024 | 18.64 | 18.65 | 18.13 | 18.42 | 1,361,393 | +0.10(+0.55%) |
Jun 20, 2024 | 18.84 | 19.17 | 18.29 | 18.32 | 1,007,078 | -0.44(-2.35%) |
Jun 18, 2024 | 18.43 | 18.86 | 18.32 | 18.76 | 490,411 | +0.50(+2.74%) |
Jun 17, 2024 | 17.82 | 18.41 | 17.77 | 18.26 | 283,074 | +0.44(+2.47%) |
Jun 14, 2024 | 17.58 | 18.05 | 17.31 | 17.82 | 506,537 | -0.23(-1.27%) |
Jun 13, 2024 | 17.91 | 18.15 | 17.62 | 18.05 | 489,851 | -0.03(-0.17%) |
Jun 12, 2024 | 18.52 | 18.85 | 18.05 | 18.08 | 557,864 | -0.22(-1.20%) |
Jun 11, 2024 | 17.60 | 18.33 | 17.60 | 18.30 | 390,429 | +0.21(+1.16%) |
Jun 10, 2024 | 17.89 | 18.27 | 17.75 | 18.09 | 516,370 | -0.09(-0.50%) |
Jun 07, 2024 | 18.76 | 18.91 | 18.18 | 18.18 | 417,644 | -0.70(-3.71%) |
Jun 06, 2024 | 19.31 | 19.31 | 18.82 | 18.88 | 421,559 | -0.39(-2.02%) |
Jun 05, 2024 | 18.80 | 19.38 | 18.71 | 19.27 | 383,073 | +0.28(+1.47%) |
Jun 04, 2024 | 19.04 | 19.20 | 18.19 | 18.99 | 504,227 | -0.10(-0.52%) |