Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 15.59 | 15.69 | 13.62 | 14.06 | 6,833,782 | -1.83(-11.49%) |
Aug 23, 2024 | 15.80 | 16.00 | 15.62 | 15.89 | 767,953 | +0.06(+0.38%) |
Aug 22, 2024 | 15.48 | 16.00 | 15.43 | 15.83 | 929,431 | +0.36(+2.33%) |
Aug 21, 2024 | 15.70 | 15.75 | 15.34 | 15.47 | 1,364,485 | -0.28(-1.78%) |
Aug 20, 2024 | 15.87 | 15.99 | 15.67 | 15.75 | 1,102,460 | -0.43(-2.66%) |
Aug 19, 2024 | 16.28 | 16.40 | 15.65 | 16.18 | 2,744,614 | -0.80(-4.71%) |
Aug 16, 2024 | 16.90 | 17.12 | 16.85 | 16.98 | 1,644,115 | +0.19(+1.13%) |
Aug 15, 2024 | 16.95 | 17.11 | 16.76 | 16.79 | 842,749 | -0.06(-0.36%) |
Aug 14, 2024 | 16.75 | 16.92 | 16.65 | 16.85 | 705,687 | +0.34(+2.06%) |
Aug 13, 2024 | 16.67 | 16.92 | 16.48 | 16.51 | 839,859 | -0.01(-0.06%) |
Aug 12, 2024 | 16.25 | 16.68 | 14.69 | 16.52 | 996,017 | +0.42(+2.61%) |
Aug 09, 2024 | 16.00 | 16.16 | 15.95 | 16.10 | 709,275 | +0.19(+1.19%) |
Aug 08, 2024 | 16.14 | 16.19 | 15.89 | 15.91 | 941,162 | -0.09(-0.56%) |
Aug 07, 2024 | 16.40 | 16.66 | 15.89 | 16.00 | 1,419,991 | -0.74(-4.42%) |
Aug 06, 2024 | 16.91 | 16.91 | 16.30 | 16.74 | 843,878 | +0.37(+2.26%) |
Aug 05, 2024 | 16.17 | 16.44 | 15.90 | 16.37 | 1,056,511 | -0.73(-4.27%) |
Aug 02, 2024 | 17.25 | 17.27 | 16.89 | 17.10 | 768,740 | -0.42(-2.40%) |
Aug 01, 2024 | 17.70 | 17.93 | 17.26 | 17.52 | 553,070 | -0.13(-0.74%) |
Jul 31, 2024 | 17.58 | 17.87 | 17.45 | 17.65 | 528,928 | +0.19(+1.09%) |
Jul 30, 2024 | 17.25 | 17.46 | 17.22 | 17.46 | 342,370 | +0.15(+0.87%) |
Jul 29, 2024 | 17.29 | 17.43 | 17.22 | 17.31 | 342,027 | +0.04(+0.23%) |
Jul 26, 2024 | 17.39 | 17.54 | 17.20 | 17.27 | 416,539 | -0.07(-0.43%) |
Jul 25, 2024 | 17.23 | 17.57 | 17.11 | 17.34 | 363,158 | +0.11(+0.61%) |
Jul 24, 2024 | 17.55 | 17.55 | 17.12 | 17.24 | 571,469 | -0.28(-1.57%) |
Jul 23, 2024 | 17.64 | 17.80 | 17.48 | 17.52 | 475,510 | +0.05(+0.32%) |
Jul 22, 2024 | 17.37 | 17.57 | 17.21 | 17.46 | 462,576 | +0.26(+1.51%) |
Jul 19, 2024 | 17.25 | 17.31 | 17.05 | 17.20 | 333,119 | +0.07(+0.41%) |
Jul 18, 2024 | 17.81 | 17.84 | 17.13 | 17.13 | 743,965 | -0.65(-3.66%) |
Jul 17, 2024 | 17.52 | 17.86 | 17.52 | 17.78 | 564,959 | +0.34(+1.95%) |
Jul 16, 2024 | 17.62 | 17.76 | 17.32 | 17.44 | 678,139 | +0.20(+1.16%) |
Jul 15, 2024 | 17.17 | 17.32 | 17.02 | 17.24 | 575,651 | +0.24(+1.41%) |
Jul 12, 2024 | 16.90 | 17.25 | 16.90 | 17.00 | 522,040 | +0.07(+0.41%) |
Jul 11, 2024 | 16.82 | 16.95 | 16.77 | 16.93 | 434,833 | +0.10(+0.59%) |
Jul 10, 2024 | 16.90 | 16.95 | 16.79 | 16.83 | 315,743 | +0.00(+0.00%) |
Jul 09, 2024 | 17.17 | 17.19 | 16.80 | 16.83 | 482,287 | -0.28(-1.64%) |
Jul 08, 2024 | 16.71 | 17.39 | 16.61 | 17.11 | 1,276,706 | +0.57(+3.45%) |
Jul 05, 2024 | 16.70 | 16.75 | 16.42 | 16.54 | 327,705 | -0.14(-0.87%) |
Jul 03, 2024 | 16.58 | 16.94 | 16.58 | 16.68 | 361,487 | +0.18(+1.09%) |
Jul 02, 2024 | 16.42 | 16.59 | 16.26 | 16.50 | 582,381 | +0.20(+1.20%) |
Jul 01, 2024 | 16.52 | 16.58 | 16.25 | 16.31 | 351,584 | -0.17(-1.03%) |
Jun 28, 2024 | 16.49 | 16.69 | 16.41 | 16.48 | 626,140 | -0.01(-0.06%) |
Jun 27, 2024 | 16.58 | 16.64 | 16.27 | 16.49 | 356,164 | +0.01(+0.06%) |
Jun 26, 2024 | 16.53 | 16.80 | 16.44 | 16.48 | 561,039 | -0.19(-1.14%) |
Jun 25, 2024 | 15.80 | 16.77 | 15.74 | 16.67 | 815,134 | +0.82(+5.17%) |
Jun 24, 2024 | 15.80 | 15.88 | 15.63 | 15.85 | 442,562 | +0.17(+1.08%) |
Jun 21, 2024 | 15.60 | 15.87 | 15.53 | 15.68 | 1,935,780 | +0.06(+0.38%) |
Jun 20, 2024 | 15.90 | 15.90 | 15.58 | 15.62 | 847,214 | -0.33(-2.07%) |
Jun 18, 2024 | 16.10 | 16.14 | 15.80 | 15.95 | 667,290 | -0.22(-1.36%) |
Jun 17, 2024 | 16.17 | 16.20 | 15.85 | 16.17 | 1,009,707 | -0.01(-0.06%) |
Jun 14, 2024 | 16.28 | 16.30 | 16.01 | 16.18 | 504,835 | -0.04(-0.25%) |
Jun 13, 2024 | 16.24 | 16.36 | 16.16 | 16.22 | 354,177 | -0.05(-0.31%) |
Jun 12, 2024 | 16.37 | 16.50 | 16.22 | 16.27 | 319,369 | -0.02(-0.12%) |
Jun 11, 2024 | 16.47 | 16.47 | 16.15 | 16.29 | 419,426 | -0.12(-0.73%) |
Jun 10, 2024 | 16.70 | 16.71 | 16.33 | 16.41 | 557,797 | -0.30(-1.80%) |
Jun 07, 2024 | 16.79 | 16.84 | 16.64 | 16.71 | 427,163 | -0.11(-0.65%) |
Jun 06, 2024 | 16.50 | 16.99 | 16.50 | 16.82 | 464,249 | +0.14(+0.84%) |
Jun 05, 2024 | 16.45 | 16.68 | 16.30 | 16.68 | 411,618 | +0.33(+2.02%) |
Jun 04, 2024 | 16.30 | 16.51 | 16.23 | 16.35 | 400,752 | -0.04(-0.24%) |