Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.06 | 18.30 | 18.04 | 18.13 | 642,342 | +0.01(+0.06%) |
Aug 21, 2024 | 18.15 | 18.15 | 17.94 | 18.12 | 620,840 | +0.18(+1.00%) |
Aug 20, 2024 | 18.06 | 18.13 | 17.88 | 17.94 | 673,654 | -0.25(-1.37%) |
Aug 19, 2024 | 18.03 | 18.26 | 17.97 | 18.19 | 736,196 | +0.13(+0.72%) |
Aug 16, 2024 | 17.82 | 18.27 | 17.77 | 18.06 | 959,408 | -0.01(-0.06%) |
Aug 15, 2024 | 17.88 | 18.36 | 17.75 | 18.07 | 1,149,965 | +0.86(+5.00%) |
Aug 14, 2024 | 17.25 | 17.25 | 16.89 | 17.21 | 554,432 | +0.07(+0.41%) |
Aug 13, 2024 | 17.22 | 17.22 | 16.88 | 17.14 | 605,742 | +0.14(+0.82%) |
Aug 12, 2024 | 17.05 | 17.33 | 16.83 | 17.00 | 1,345,632 | +0.10(+0.59%) |
Aug 09, 2024 | 17.00 | 17.09 | 16.62 | 16.90 | 968,840 | -0.14(-0.82%) |
Aug 08, 2024 | 16.90 | 17.05 | 16.69 | 17.04 | 1,941,156 | +0.41(+2.47%) |
Aug 07, 2024 | 17.07 | 17.19 | 16.61 | 16.63 | 746,341 | -0.17(-1.01%) |
Aug 06, 2024 | 16.72 | 17.03 | 16.51 | 16.80 | 936,160 | +0.05(+0.30%) |
Aug 05, 2024 | 16.38 | 16.91 | 16.13 | 16.75 | 1,069,118 | -0.55(-3.18%) |
Aug 02, 2024 | 17.05 | 17.36 | 16.80 | 17.30 | 1,143,432 | -0.47(-2.64%) |
Aug 01, 2024 | 18.58 | 18.62 | 17.53 | 17.77 | 1,157,900 | -0.77(-4.15%) |
Jul 31, 2024 | 18.78 | 19.11 | 18.52 | 18.54 | 1,142,212 | -0.31(-1.64%) |
Jul 30, 2024 | 18.84 | 18.93 | 18.66 | 18.85 | 994,065 | +0.21(+1.13%) |
Jul 29, 2024 | 19.10 | 19.10 | 18.54 | 18.64 | 1,058,775 | -0.37(-1.95%) |
Jul 26, 2024 | 18.14 | 19.16 | 17.30 | 19.01 | 1,089,187 | +0.45(+2.42%) |
Jul 25, 2024 | 17.99 | 18.84 | 17.88 | 18.56 | 1,237,449 | +0.56(+3.11%) |
Jul 24, 2024 | 18.22 | 18.50 | 17.99 | 18.00 | 670,937 | -0.28(-1.53%) |
Jul 23, 2024 | 17.72 | 18.51 | 17.68 | 18.28 | 1,369,693 | +0.40(+2.24%) |
Jul 22, 2024 | 17.60 | 17.98 | 17.33 | 17.88 | 815,135 | +0.14(+0.79%) |
Jul 19, 2024 | 17.54 | 17.96 | 17.49 | 17.74 | 829,465 | +0.11(+0.62%) |
Jul 18, 2024 | 17.78 | 18.30 | 17.50 | 17.63 | 1,097,150 | -0.35(-1.95%) |
Jul 17, 2024 | 17.33 | 18.14 | 17.33 | 17.98 | 1,011,602 | +0.33(+1.87%) |
Jul 16, 2024 | 16.90 | 17.70 | 16.87 | 17.65 | 1,525,547 | +0.93(+5.56%) |
Jul 15, 2024 | 16.32 | 16.97 | 16.32 | 16.72 | 1,579,652 | +0.65(+4.04%) |
Jul 12, 2024 | 16.07 | 16.29 | 15.98 | 16.07 | 1,291,680 | +0.12(+0.75%) |
Jul 11, 2024 | 15.49 | 16.04 | 15.43 | 15.95 | 3,396,937 | +0.86(+5.70%) |
Jul 10, 2024 | 14.62 | 15.11 | 14.62 | 15.09 | 692,330 | +0.45(+3.07%) |
Jul 09, 2024 | 14.22 | 14.65 | 14.20 | 14.64 | 833,299 | +0.36(+2.52%) |
Jul 08, 2024 | 14.38 | 14.45 | 14.16 | 14.28 | 747,736 | +0.06(+0.42%) |
Jul 05, 2024 | 14.50 | 14.57 | 14.20 | 14.22 | 709,354 | -0.32(-2.20%) |
Jul 03, 2024 | 14.50 | 14.60 | 14.35 | 14.54 | 1,044,675 | +0.00(+0.00%) |
Jul 02, 2024 | 14.34 | 14.56 | 14.32 | 14.54 | 569,818 | +0.19(+1.32%) |
Jul 01, 2024 | 14.30 | 14.41 | 14.14 | 14.35 | 778,497 | +0.00(+0.00%) |
Jun 28, 2024 | 13.81 | 14.41 | 13.79 | 14.35 | 1,666,842 | +0.71(+5.21%) |
Jun 27, 2024 | 13.37 | 13.68 | 13.25 | 13.64 | 799,224 | +0.28(+2.10%) |
Jun 26, 2024 | 13.10 | 13.41 | 13.07 | 13.36 | 859,701 | +0.15(+1.14%) |
Jun 25, 2024 | 13.57 | 13.61 | 13.21 | 13.21 | 973,282 | -0.43(-3.15%) |
Jun 24, 2024 | 13.60 | 13.79 | 13.50 | 13.64 | 840,390 | +0.15(+1.11%) |
Jun 21, 2024 | 13.50 | 13.60 | 13.41 | 13.49 | 2,760,346 | -0.03(-0.22%) |
Jun 20, 2024 | 13.31 | 13.57 | 13.31 | 13.52 | 653,128 | +0.13(+0.97%) |
Jun 18, 2024 | 13.39 | 13.59 | 13.35 | 13.39 | 781,047 | -0.12(-0.89%) |
Jun 17, 2024 | 13.36 | 13.52 | 13.19 | 13.51 | 785,168 | +0.14(+1.05%) |
Jun 14, 2024 | 13.29 | 13.42 | 13.27 | 13.37 | 675,180 | -0.09(-0.67%) |
Jun 13, 2024 | 13.58 | 13.58 | 13.36 | 13.46 | 693,482 | -0.17(-1.25%) |
Jun 12, 2024 | 13.71 | 14.00 | 13.54 | 13.63 | 874,007 | +0.34(+2.56%) |
Jun 11, 2024 | 13.26 | 13.46 | 13.16 | 13.29 | 894,943 | -0.07(-0.52%) |
Jun 10, 2024 | 13.51 | 13.51 | 13.30 | 13.36 | 773,447 | -0.31(-2.27%) |
Jun 07, 2024 | 13.50 | 13.71 | 13.47 | 13.67 | 667,109 | -0.02(-0.15%) |
Jun 06, 2024 | 13.70 | 13.86 | 13.61 | 13.69 | 959,905 | -0.06(-0.44%) |
Jun 05, 2024 | 13.96 | 13.98 | 13.70 | 13.75 | 639,247 | -0.06(-0.43%) |
Jun 04, 2024 | 13.86 | 13.93 | 13.68 | 13.81 | 971,965 | -0.22(-1.57%) |