Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 19.50 | 20.05 | 19.35 | 19.57 | 269,528 | +0.01(+0.05%) |
Aug 15, 2024 | 19.14 | 19.91 | 19.14 | 19.56 | 221,937 | +0.49(+2.57%) |
Aug 14, 2024 | 19.21 | 19.79 | 18.95 | 19.07 | 194,822 | -0.21(-1.09%) |
Aug 13, 2024 | 19.70 | 19.86 | 19.06 | 19.28 | 124,327 | -0.36(-1.83%) |
Aug 12, 2024 | 19.09 | 19.67 | 18.96 | 19.64 | 146,702 | +0.55(+2.88%) |
Aug 09, 2024 | 17.49 | 19.30 | 17.35 | 19.09 | 301,593 | +1.27(+7.13%) |
Aug 08, 2024 | 17.04 | 18.00 | 17.04 | 17.82 | 266,891 | +0.88(+5.19%) |
Aug 07, 2024 | 17.41 | 17.82 | 16.69 | 16.94 | 186,770 | -0.46(-2.64%) |
Aug 06, 2024 | 16.07 | 18.25 | 15.88 | 17.40 | 300,151 | +1.23(+7.61%) |
Aug 05, 2024 | 14.34 | 16.80 | 14.16 | 16.17 | 368,268 | +0.11(+0.68%) |
Aug 02, 2024 | 16.50 | 16.51 | 16.01 | 16.06 | 137,793 | -1.00(-5.86%) |
Aug 01, 2024 | 17.71 | 17.80 | 16.84 | 17.06 | 129,577 | -0.61(-3.45%) |
Jul 31, 2024 | 17.21 | 17.91 | 17.00 | 17.67 | 143,650 | +0.95(+5.68%) |
Jul 30, 2024 | 17.07 | 17.10 | 16.42 | 16.72 | 120,397 | -0.45(-2.62%) |
Jul 29, 2024 | 17.34 | 17.78 | 16.86 | 17.17 | 56,865 | -0.27(-1.55%) |
Jul 26, 2024 | 17.38 | 17.70 | 17.33 | 17.44 | 46,825 | +0.10(+0.58%) |
Jul 25, 2024 | 17.50 | 17.85 | 17.09 | 17.34 | 150,355 | -0.35(-1.98%) |
Jul 24, 2024 | 18.30 | 18.69 | 17.67 | 17.69 | 107,108 | -0.86(-4.64%) |
Jul 23, 2024 | 17.81 | 18.55 | 17.60 | 18.55 | 137,998 | +0.83(+4.68%) |
Jul 22, 2024 | 17.21 | 17.88 | 17.21 | 17.72 | 112,186 | +0.59(+3.44%) |
Jul 19, 2024 | 17.05 | 17.28 | 16.81 | 17.13 | 148,894 | +0.38(+2.27%) |
Jul 18, 2024 | 17.13 | 17.25 | 16.54 | 16.75 | 140,795 | -0.26(-1.53%) |
Jul 17, 2024 | 17.68 | 17.68 | 16.93 | 17.01 | 131,898 | -0.68(-3.84%) |
Jul 16, 2024 | 17.91 | 18.00 | 17.19 | 17.69 | 161,199 | -0.11(-0.62%) |
Jul 15, 2024 | 18.70 | 19.00 | 17.77 | 17.80 | 149,810 | -0.99(-5.27%) |
Jul 12, 2024 | 18.80 | 18.87 | 18.28 | 18.79 | 171,170 | +0.09(+0.48%) |
Jul 11, 2024 | 18.69 | 18.86 | 18.34 | 18.70 | 105,170 | +0.06(+0.32%) |
Jul 10, 2024 | 18.16 | 18.81 | 18.03 | 18.64 | 110,591 | +0.48(+2.64%) |
Jul 09, 2024 | 18.06 | 18.47 | 17.97 | 18.16 | 75,527 | -0.15(-0.82%) |
Jul 08, 2024 | 18.07 | 18.42 | 17.80 | 18.31 | 87,705 | +0.20(+1.10%) |
Jul 05, 2024 | 18.25 | 18.52 | 17.93 | 18.11 | 128,340 | -0.24(-1.31%) |
Jul 03, 2024 | 18.10 | 18.61 | 18.01 | 18.35 | 80,151 | +0.24(+1.33%) |
Jul 02, 2024 | 17.90 | 18.23 | 17.57 | 18.11 | 85,362 | +0.21(+1.17%) |
Jul 01, 2024 | 18.76 | 18.90 | 17.61 | 17.90 | 159,300 | -1.08(-5.69%) |
Jun 28, 2024 | 19.48 | 19.73 | 18.75 | 18.98 | 137,832 | -0.29(-1.50%) |
Jun 27, 2024 | 17.92 | 19.42 | 17.88 | 19.27 | 204,349 | +1.34(+7.47%) |
Jun 26, 2024 | 18.11 | 18.82 | 17.84 | 17.93 | 219,186 | -0.79(-4.22%) |
Jun 25, 2024 | 18.37 | 18.86 | 18.37 | 18.72 | 94,777 | +0.25(+1.35%) |
Jun 24, 2024 | 18.59 | 18.80 | 18.01 | 18.47 | 179,532 | +0.03(+0.16%) |
Jun 21, 2024 | 18.71 | 18.71 | 17.97 | 18.44 | 133,039 | -0.37(-1.97%) |
Jun 20, 2024 | 18.50 | 18.97 | 18.02 | 18.81 | 168,714 | +0.40(+2.17%) |
Jun 18, 2024 | 17.94 | 18.69 | 17.71 | 18.41 | 135,320 | +0.38(+2.11%) |
Jun 17, 2024 | 18.80 | 18.84 | 18.00 | 18.03 | 161,541 | -0.89(-4.70%) |
Jun 14, 2024 | 18.91 | 19.03 | 18.41 | 18.92 | 226,745 | -0.06(-0.32%) |
Jun 13, 2024 | 18.15 | 19.20 | 17.90 | 18.98 | 522,091 | +1.21(+6.81%) |
Jun 12, 2024 | 17.60 | 18.28 | 17.29 | 17.77 | 173,687 | +0.13(+0.74%) |
Jun 11, 2024 | 17.92 | 18.08 | 17.43 | 17.64 | 123,446 | -0.47(-2.60%) |
Jun 10, 2024 | 16.95 | 18.11 | 16.53 | 18.11 | 186,555 | +1.16(+6.84%) |
Jun 07, 2024 | 17.27 | 17.64 | 16.95 | 16.95 | 174,030 | -0.31(-1.80%) |
Jun 06, 2024 | 17.67 | 18.05 | 17.08 | 17.26 | 156,894 | -0.54(-3.03%) |
Jun 05, 2024 | 17.80 | 18.11 | 17.26 | 17.80 | 267,216 | +0.00(+0.00%) |
Jun 04, 2024 | 18.50 | 18.50 | 17.51 | 17.80 | 282,475 | -1.05(-5.57%) |