Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.90 | 18.08 | 17.79 | 17.90 | 113,086 | +0.02(+0.11%) |
Aug 21, 2024 | 18.06 | 18.09 | 16.46 | 17.88 | 108,554 | -0.02(-0.11%) |
Aug 20, 2024 | 18.04 | 18.04 | 17.84 | 17.90 | 137,692 | -0.16(-0.89%) |
Aug 19, 2024 | 17.99 | 18.12 | 17.95 | 18.06 | 129,816 | +0.04(+0.22%) |
Aug 16, 2024 | 17.85 | 18.28 | 17.84 | 18.02 | 158,693 | +0.18(+1.01%) |
Aug 15, 2024 | 17.87 | 18.18 | 17.72 | 17.84 | 210,349 | +0.35(+2.00%) |
Aug 14, 2024 | 17.68 | 17.78 | 17.35 | 17.49 | 137,840 | -0.12(-0.68%) |
Aug 13, 2024 | 17.44 | 17.63 | 17.17 | 17.61 | 262,958 | +0.24(+1.38%) |
Aug 12, 2024 | 17.30 | 17.44 | 17.18 | 17.37 | 147,212 | +0.28(+1.64%) |
Aug 09, 2024 | 17.52 | 17.52 | 17.00 | 17.09 | 164,516 | -0.41(-2.34%) |
Aug 08, 2024 | 17.50 | 17.59 | 17.32 | 17.50 | 116,814 | +0.24(+1.39%) |
Aug 07, 2024 | 17.66 | 17.73 | 17.20 | 17.26 | 256,568 | -0.02(-0.12%) |
Aug 06, 2024 | 17.01 | 17.39 | 16.66 | 17.28 | 273,235 | +0.34(+2.01%) |
Aug 05, 2024 | 17.00 | 17.18 | 16.34 | 16.94 | 459,495 | -0.34(-1.97%) |
Aug 02, 2024 | 17.76 | 18.20 | 17.25 | 17.28 | 489,934 | -0.99(-5.42%) |
Aug 01, 2024 | 18.96 | 19.20 | 18.23 | 18.27 | 394,865 | -0.85(-4.45%) |
Jul 31, 2024 | 19.27 | 19.27 | 19.00 | 19.12 | 497,557 | -0.04(-0.21%) |
Jul 30, 2024 | 18.58 | 19.20 | 18.51 | 19.16 | 626,556 | +0.69(+3.74%) |
Jul 29, 2024 | 18.50 | 18.70 | 18.30 | 18.47 | 203,880 | -0.19(-1.02%) |
Jul 26, 2024 | 18.51 | 18.68 | 18.31 | 18.66 | 380,822 | +0.36(+1.97%) |
Jul 25, 2024 | 18.35 | 18.50 | 17.77 | 18.30 | 703,208 | +0.52(+2.92%) |
Jul 24, 2024 | 18.13 | 18.28 | 17.77 | 17.78 | 268,194 | -0.35(-1.93%) |
Jul 23, 2024 | 17.75 | 18.26 | 17.75 | 18.13 | 422,001 | +0.26(+1.45%) |
Jul 22, 2024 | 17.32 | 17.91 | 16.88 | 17.87 | 362,947 | +0.47(+2.70%) |
Jul 19, 2024 | 17.26 | 17.57 | 17.20 | 17.40 | 328,258 | +0.19(+1.10%) |
Jul 18, 2024 | 17.63 | 17.80 | 17.17 | 17.21 | 349,313 | -0.41(-2.33%) |
Jul 17, 2024 | 17.44 | 17.67 | 17.30 | 17.62 | 643,530 | +0.11(+0.63%) |
Jul 16, 2024 | 16.72 | 17.51 | 16.56 | 17.51 | 1,167,559 | +0.91(+5.48%) |
Jul 15, 2024 | 16.29 | 16.62 | 16.20 | 16.60 | 661,628 | +0.44(+2.72%) |
Jul 12, 2024 | 15.93 | 16.25 | 15.91 | 16.16 | 538,370 | +0.18(+1.13%) |
Jul 11, 2024 | 15.41 | 16.00 | 15.41 | 15.98 | 677,328 | +0.63(+4.10%) |
Jul 10, 2024 | 15.30 | 15.39 | 15.09 | 15.35 | 253,263 | +0.01(+0.07%) |
Jul 09, 2024 | 15.09 | 15.38 | 15.08 | 15.34 | 280,583 | +0.29(+1.93%) |
Jul 08, 2024 | 15.07 | 15.21 | 14.90 | 15.05 | 265,060 | +0.14(+0.94%) |
Jul 05, 2024 | 15.08 | 15.23 | 14.84 | 14.91 | 205,038 | -0.19(-1.26%) |
Jul 03, 2024 | 15.23 | 15.24 | 15.10 | 15.10 | 146,537 | -0.12(-0.79%) |
Jul 02, 2024 | 15.05 | 15.33 | 14.84 | 15.22 | 301,644 | +0.09(+0.59%) |
Jul 01, 2024 | 15.14 | 15.22 | 14.93 | 15.13 | 485,886 | +0.05(+0.33%) |
Jun 28, 2024 | 14.77 | 15.20 | 14.68 | 15.08 | 6,538,354 | +0.32(+2.17%) |
Jun 27, 2024 | 14.60 | 14.83 | 14.51 | 14.76 | 391,128 | +0.18(+1.23%) |
Jun 26, 2024 | 14.27 | 14.60 | 14.25 | 14.58 | 251,309 | +0.22(+1.53%) |
Jun 25, 2024 | 14.57 | 14.63 | 14.33 | 14.36 | 346,792 | -0.19(-1.31%) |
Jun 24, 2024 | 14.66 | 14.67 | 14.34 | 14.55 | 352,461 | -0.15(-1.02%) |
Jun 21, 2024 | 14.31 | 14.71 | 14.20 | 14.70 | 1,147,760 | +0.29(+2.01%) |
Jun 20, 2024 | 14.45 | 14.62 | 14.31 | 14.41 | 222,427 | -0.09(-0.62%) |
Jun 18, 2024 | 14.39 | 14.62 | 14.39 | 14.50 | 149,587 | +0.00(+0.00%) |
Jun 17, 2024 | 14.65 | 14.76 | 14.47 | 14.50 | 262,297 | -0.07(-0.48%) |
Jun 14, 2024 | 14.54 | 14.60 | 14.44 | 14.57 | 159,831 | -0.02(-0.14%) |
Jun 13, 2024 | 14.62 | 14.73 | 14.36 | 14.59 | 172,297 | +0.00(+0.00%) |
Jun 12, 2024 | 14.70 | 14.87 | 14.55 | 14.59 | 206,973 | +0.11(+0.76%) |
Jun 11, 2024 | 14.39 | 14.61 | 14.39 | 14.48 | 211,126 | -0.11(-0.75%) |
Jun 10, 2024 | 14.72 | 14.78 | 14.52 | 14.59 | 162,547 | -0.26(-1.75%) |
Jun 07, 2024 | 14.77 | 14.96 | 14.77 | 14.85 | 122,759 | -0.07(-0.47%) |
Jun 06, 2024 | 14.88 | 15.00 | 14.83 | 14.92 | 169,226 | +0.06(+0.40%) |
Jun 05, 2024 | 15.04 | 15.04 | 14.72 | 14.86 | 140,455 | -0.10(-0.67%) |
Jun 04, 2024 | 14.95 | 14.96 | 14.75 | 14.96 | 126,808 | +0.01(+0.07%) |