Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 19.34 | 19.89 | 19.04 | 19.68 | 12,695 | +0.58(+3.04%) |
Aug 28, 2024 | 19.20 | 19.29 | 19.03 | 19.10 | 7,545 | -0.32(-1.65%) |
Aug 27, 2024 | 19.50 | 19.50 | 19.42 | 19.42 | 5,281 | -0.23(-1.17%) |
Aug 26, 2024 | 19.72 | 19.92 | 19.57 | 19.65 | 24,256 | +0.15(+0.77%) |
Aug 23, 2024 | 18.99 | 19.50 | 18.98 | 19.50 | 45,608 | +0.77(+4.11%) |
Aug 22, 2024 | 18.84 | 18.84 | 18.71 | 18.73 | 3,599 | -0.12(-0.64%) |
Aug 21, 2024 | 18.65 | 18.87 | 18.64 | 18.85 | 5,422 | -0.06(-0.32%) |
Aug 20, 2024 | 19.09 | 19.09 | 18.82 | 18.91 | 8,280 | -0.25(-1.30%) |
Aug 19, 2024 | 19.17 | 19.23 | 19.16 | 19.16 | 3,172 | +0.01(+0.05%) |
Aug 16, 2024 | 19.22 | 19.50 | 18.92 | 19.15 | 20,609 | +0.12(+0.63%) |
Aug 15, 2024 | 19.00 | 19.89 | 19.00 | 19.03 | 19,557 | +0.27(+1.44%) |
Aug 14, 2024 | 18.96 | 19.00 | 18.64 | 18.76 | 9,334 | -0.23(-1.21%) |
Aug 13, 2024 | 18.70 | 18.99 | 18.70 | 18.99 | 4,900 | +0.33(+1.77%) |
Aug 12, 2024 | 18.64 | 18.85 | 18.50 | 18.66 | 13,782 | -0.17(-0.90%) |
Aug 09, 2024 | 19.05 | 19.20 | 18.64 | 18.83 | 40,317 | -0.39(-2.03%) |
Aug 08, 2024 | 18.41 | 19.22 | 18.41 | 19.22 | 8,859 | +0.97(+5.32%) |
Aug 07, 2024 | 18.34 | 18.34 | 17.90 | 18.25 | 9,388 | +0.15(+0.83%) |
Aug 06, 2024 | 17.85 | 18.10 | 17.70 | 18.10 | 8,469 | +0.10(+0.56%) |
Aug 05, 2024 | 17.99 | 18.31 | 17.26 | 18.00 | 32,840 | -0.70(-3.74%) |
Aug 02, 2024 | 18.75 | 18.82 | 18.30 | 18.70 | 32,507 | -0.40(-2.09%) |
Aug 01, 2024 | 19.47 | 19.47 | 18.64 | 19.10 | 22,554 | -0.23(-1.19%) |
Jul 31, 2024 | 19.54 | 19.70 | 19.16 | 19.33 | 27,924 | -0.09(-0.46%) |
Jul 30, 2024 | 19.71 | 19.80 | 18.79 | 19.42 | 47,812 | -0.01(-0.05%) |
Jul 29, 2024 | 19.80 | 19.95 | 19.43 | 19.43 | 5,310 | -0.57(-2.85%) |
Jul 26, 2024 | 20.53 | 20.53 | 19.71 | 20.00 | 15,648 | +0.00(+0.00%) |
Jul 25, 2024 | 18.92 | 20.50 | 18.92 | 20.00 | 43,441 | +1.11(+5.88%) |
Jul 24, 2024 | 18.97 | 19.44 | 18.61 | 18.89 | 18,640 | +0.04(+0.21%) |
Jul 23, 2024 | 18.90 | 19.21 | 18.58 | 18.85 | 38,772 | -0.15(-0.79%) |
Jul 22, 2024 | 17.79 | 19.71 | 17.79 | 19.00 | 32,615 | +0.54(+2.93%) |
Jul 19, 2024 | 19.03 | 19.25 | 18.23 | 18.46 | 14,032 | -0.40(-2.12%) |
Jul 18, 2024 | 19.50 | 19.99 | 18.86 | 18.86 | 13,198 | -0.69(-3.53%) |
Jul 17, 2024 | 18.97 | 19.90 | 18.67 | 19.55 | 117,995 | -0.09(-0.46%) |
Jul 16, 2024 | 19.43 | 20.00 | 18.91 | 19.64 | 42,112 | +0.21(+1.08%) |
Jul 15, 2024 | 17.50 | 19.43 | 17.34 | 19.43 | 53,648 | +1.80(+10.21%) |
Jul 12, 2024 | 17.23 | 17.70 | 17.05 | 17.63 | 31,787 | +0.61(+3.58%) |
Jul 11, 2024 | 16.38 | 17.23 | 16.37 | 17.02 | 25,579 | +0.44(+2.65%) |
Jul 10, 2024 | 16.42 | 16.91 | 16.03 | 16.58 | 10,262 | +0.18(+1.10%) |
Jul 09, 2024 | 16.94 | 16.94 | 16.28 | 16.40 | 12,705 | -0.43(-2.55%) |
Jul 08, 2024 | 16.77 | 17.03 | 16.39 | 16.83 | 20,283 | +0.33(+2.00%) |
Jul 05, 2024 | 17.01 | 17.34 | 16.49 | 16.50 | 25,881 | -0.84(-4.84%) |
Jul 03, 2024 | 16.66 | 17.34 | 16.51 | 17.34 | 12,251 | +0.48(+2.85%) |
Jul 02, 2024 | 16.75 | 17.15 | 16.69 | 16.86 | 15,380 | +0.13(+0.78%) |
Jul 01, 2024 | 17.00 | 17.29 | 16.73 | 16.73 | 14,970 | -0.71(-4.07%) |
Jun 28, 2024 | 17.55 | 17.63 | 16.71 | 17.44 | 119,360 | +0.13(+0.75%) |
Jun 27, 2024 | 16.65 | 17.31 | 16.50 | 17.31 | 14,759 | +0.84(+5.09%) |
Jun 26, 2024 | 16.61 | 17.00 | 16.46 | 16.47 | 27,970 | -0.14(-0.83%) |
Jun 25, 2024 | 16.32 | 16.90 | 16.32 | 16.61 | 10,182 | +0.17(+1.02%) |
Jun 24, 2024 | 16.24 | 16.52 | 16.24 | 16.44 | 4,007 | +0.23(+1.40%) |
Jun 21, 2024 | 16.70 | 17.00 | 16.22 | 16.22 | 37,752 | -0.54(-3.24%) |
Jun 20, 2024 | 16.24 | 16.76 | 16.24 | 16.76 | 5,656 | +0.52(+3.22%) |
Jun 18, 2024 | 16.29 | 16.99 | 16.19 | 16.24 | 28,733 | -0.59(-3.52%) |
Jun 17, 2024 | 16.08 | 16.83 | 16.08 | 16.83 | 6,963 | +0.60(+3.71%) |
Jun 14, 2024 | 16.56 | 16.62 | 16.18 | 16.23 | 11,698 | -0.59(-3.52%) |
Jun 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 4,737 | +0.12(+0.71%) |
Jun 12, 2024 | 17.00 | 17.00 | 16.47 | 16.70 | 12,464 | +0.11(+0.65%) |
Jun 11, 2024 | 16.42 | 16.59 | 16.07 | 16.59 | 20,149 | +0.03(+0.18%) |
Jun 10, 2024 | 16.37 | 16.63 | 16.37 | 16.56 | 9,186 | +0.18(+1.08%) |
Jun 07, 2024 | 16.56 | 16.69 | 16.38 | 16.38 | 8,861 | -0.32(-1.89%) |
Jun 06, 2024 | 16.61 | 16.82 | 16.56 | 16.70 | 10,742 | -0.26(-1.51%) |
Jun 05, 2024 | 16.72 | 16.96 | 16.65 | 16.96 | 10,560 | +0.08(+0.47%) |
Jun 04, 2024 | 16.76 | 16.88 | 16.75 | 16.88 | 5,830 | +0.19(+1.12%) |