Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.69 | 17.92 | 17.65 | 17.90 | 668,516 | +0.48(+2.76%) |
Aug 22, 2024 | 17.53 | 17.56 | 17.36 | 17.42 | 608,719 | +0.01(+0.06%) |
Aug 21, 2024 | 17.37 | 17.43 | 17.25 | 17.41 | 603,633 | +0.47(+2.77%) |
Aug 20, 2024 | 17.00 | 17.03 | 16.90 | 16.94 | 558,348 | -0.22(-1.28%) |
Aug 19, 2024 | 17.20 | 17.26 | 17.11 | 17.16 | 525,499 | +0.14(+0.82%) |
Aug 16, 2024 | 16.96 | 17.12 | 16.96 | 17.02 | 526,000 | +0.10(+0.59%) |
Aug 15, 2024 | 16.89 | 16.95 | 16.75 | 16.92 | 745,486 | +0.35(+2.11%) |
Aug 14, 2024 | 16.57 | 16.63 | 16.41 | 16.57 | 492,429 | -0.02(-0.12%) |
Aug 13, 2024 | 16.46 | 16.64 | 16.41 | 16.59 | 823,589 | +0.36(+2.22%) |
Aug 12, 2024 | 16.32 | 16.38 | 16.19 | 16.23 | 930,713 | -0.02(-0.12%) |
Aug 09, 2024 | 16.19 | 16.29 | 16.07 | 16.25 | 1,042,967 | +0.03(+0.18%) |
Aug 08, 2024 | 16.00 | 16.23 | 15.96 | 16.22 | 1,506,762 | +0.13(+0.81%) |
Aug 07, 2024 | 16.56 | 16.64 | 16.08 | 16.09 | 1,164,741 | +0.01(+0.06%) |
Aug 06, 2024 | 16.09 | 16.27 | 16.00 | 16.08 | 1,420,890 | -0.26(-1.59%) |
Aug 05, 2024 | 16.51 | 16.59 | 16.27 | 16.34 | 1,677,461 | -0.42(-2.51%) |
Aug 02, 2024 | 16.75 | 16.80 | 16.57 | 16.76 | 1,153,900 | -0.25(-1.47%) |
Aug 01, 2024 | 17.83 | 17.85 | 16.93 | 17.01 | 1,265,494 | -1.19(-6.54%) |
Jul 31, 2024 | 18.04 | 18.37 | 18.02 | 18.20 | 679,776 | +0.49(+2.77%) |
Jul 30, 2024 | 18.06 | 18.06 | 17.60 | 17.71 | 708,221 | -0.40(-2.21%) |
Jul 29, 2024 | 18.19 | 18.23 | 18.04 | 18.11 | 1,065,098 | +0.10(+0.56%) |
Jul 26, 2024 | 17.72 | 18.01 | 17.69 | 18.01 | 775,116 | +0.31(+1.75%) |
Jul 25, 2024 | 17.66 | 17.93 | 17.64 | 17.70 | 590,047 | +0.01(+0.06%) |
Jul 24, 2024 | 17.87 | 18.02 | 17.68 | 17.69 | 602,716 | -0.28(-1.56%) |
Jul 23, 2024 | 18.13 | 18.13 | 17.88 | 17.97 | 1,036,956 | -0.49(-2.65%) |
Jul 22, 2024 | 18.49 | 18.52 | 18.28 | 18.46 | 737,911 | +0.16(+0.87%) |
Jul 19, 2024 | 18.24 | 18.42 | 18.16 | 18.30 | 1,475,477 | -0.17(-0.92%) |
Jul 18, 2024 | 18.84 | 18.86 | 18.46 | 18.47 | 561,222 | -0.32(-1.70%) |
Jul 17, 2024 | 18.79 | 18.96 | 18.73 | 18.79 | 478,763 | +0.05(+0.27%) |
Jul 16, 2024 | 18.48 | 18.78 | 18.43 | 18.74 | 490,373 | +0.08(+0.43%) |
Jul 15, 2024 | 18.79 | 18.86 | 18.62 | 18.66 | 573,377 | -0.51(-2.66%) |
Jul 12, 2024 | 19.14 | 19.25 | 19.11 | 19.17 | 498,548 | -0.16(-0.83%) |
Jul 11, 2024 | 19.19 | 19.37 | 19.19 | 19.33 | 676,272 | +0.20(+1.05%) |
Jul 10, 2024 | 19.01 | 19.14 | 18.87 | 19.13 | 471,502 | +0.64(+3.46%) |
Jul 09, 2024 | 18.47 | 18.60 | 18.43 | 18.49 | 465,990 | -0.05(-0.27%) |
Jul 08, 2024 | 18.74 | 18.78 | 18.48 | 18.54 | 694,438 | +0.18(+0.98%) |
Jul 05, 2024 | 18.38 | 18.41 | 18.09 | 18.36 | 641,984 | -0.33(-1.77%) |
Jul 03, 2024 | 18.54 | 18.78 | 18.51 | 18.69 | 399,716 | +0.48(+2.64%) |
Jul 02, 2024 | 18.07 | 18.23 | 18.05 | 18.21 | 851,991 | -0.02(-0.11%) |
Jul 01, 2024 | 18.46 | 18.55 | 18.15 | 18.23 | 788,440 | -0.09(-0.49%) |
Jun 28, 2024 | 18.36 | 18.44 | 18.21 | 18.32 | 777,072 | -0.14(-0.76%) |
Jun 27, 2024 | 18.76 | 18.76 | 18.38 | 18.46 | 653,452 | -0.56(-2.94%) |
Jun 26, 2024 | 19.00 | 19.10 | 18.93 | 19.02 | 690,107 | -0.05(-0.26%) |
Jun 25, 2024 | 19.04 | 19.12 | 18.89 | 19.07 | 1,057,386 | -0.30(-1.55%) |
Jun 24, 2024 | 19.27 | 19.48 | 19.21 | 19.37 | 1,198,081 | +1.36(+7.55%) |
Jun 21, 2024 | 17.82 | 18.07 | 17.77 | 18.01 | 632,306 | -0.11(-0.61%) |
Jun 20, 2024 | 17.99 | 18.18 | 17.95 | 18.12 | 600,086 | +0.23(+1.29%) |
Jun 18, 2024 | 18.01 | 18.08 | 17.80 | 17.89 | 1,265,208 | -0.13(-0.72%) |
Jun 17, 2024 | 17.83 | 18.07 | 17.75 | 18.02 | 721,296 | +0.09(+0.50%) |
Jun 14, 2024 | 17.88 | 17.97 | 17.77 | 17.93 | 487,215 | -0.26(-1.43%) |
Jun 13, 2024 | 18.35 | 18.38 | 18.11 | 18.19 | 573,075 | -0.36(-1.94%) |
Jun 12, 2024 | 18.75 | 18.80 | 18.47 | 18.55 | 595,219 | +0.40(+2.20%) |
Jun 11, 2024 | 18.27 | 18.30 | 18.08 | 18.15 | 592,646 | -0.40(-2.16%) |
Jun 10, 2024 | 18.52 | 18.57 | 18.45 | 18.55 | 697,687 | -0.03(-0.16%) |
Jun 07, 2024 | 19.03 | 19.06 | 18.58 | 18.58 | 869,489 | -1.08(-5.49%) |
Jun 06, 2024 | 19.60 | 19.71 | 19.56 | 19.66 | 377,300 | +0.22(+1.13%) |
Jun 05, 2024 | 19.43 | 19.44 | 19.25 | 19.44 | 374,139 | +0.07(+0.36%) |
Jun 04, 2024 | 19.33 | 19.45 | 19.25 | 19.37 | 593,653 | -0.25(-1.27%) |