Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.09 | 18.16 | 17.90 | 17.91 | 8,595 | -0.27(-1.49%) |
Aug 21, 2024 | 17.84 | 18.24 | 17.75 | 18.18 | 15,206 | +0.34(+1.91%) |
Aug 20, 2024 | 17.79 | 18.08 | 17.75 | 17.84 | 13,644 | -0.06(-0.34%) |
Aug 19, 2024 | 17.83 | 18.18 | 17.83 | 17.90 | 16,055 | +0.07(+0.39%) |
Aug 16, 2024 | 17.92 | 18.06 | 17.74 | 17.83 | 17,492 | -0.11(-0.61%) |
Aug 15, 2024 | 17.69 | 18.13 | 17.40 | 17.94 | 42,337 | +0.61(+3.52%) |
Aug 14, 2024 | 17.61 | 17.85 | 17.00 | 17.33 | 51,106 | -0.14(-0.80%) |
Aug 13, 2024 | 17.37 | 17.50 | 17.11 | 17.47 | 22,786 | +0.26(+1.51%) |
Aug 12, 2024 | 17.31 | 17.51 | 17.11 | 17.21 | 34,857 | -0.34(-1.94%) |
Aug 09, 2024 | 17.79 | 18.11 | 17.47 | 17.55 | 20,065 | -0.34(-1.90%) |
Aug 08, 2024 | 17.63 | 17.95 | 17.60 | 17.89 | 10,627 | +0.23(+1.30%) |
Aug 07, 2024 | 17.73 | 17.86 | 17.41 | 17.66 | 20,407 | +0.03(+0.17%) |
Aug 06, 2024 | 17.40 | 17.86 | 17.35 | 17.63 | 18,955 | +0.15(+0.86%) |
Aug 05, 2024 | 17.71 | 18.40 | 17.32 | 17.48 | 44,217 | -0.87(-4.74%) |
Aug 02, 2024 | 17.89 | 18.50 | 17.89 | 18.35 | 24,643 | -0.08(-0.43%) |
Aug 01, 2024 | 18.70 | 18.91 | 18.20 | 18.43 | 43,987 | -0.31(-1.65%) |
Jul 31, 2024 | 18.77 | 19.25 | 18.73 | 18.74 | 36,703 | -0.09(-0.48%) |
Jul 30, 2024 | 19.17 | 19.17 | 18.55 | 18.83 | 23,619 | -0.23(-1.21%) |
Jul 29, 2024 | 19.58 | 19.62 | 18.95 | 19.06 | 13,552 | -0.60(-3.05%) |
Jul 26, 2024 | 19.48 | 19.73 | 19.38 | 19.66 | 34,991 | +0.32(+1.65%) |
Jul 25, 2024 | 18.66 | 19.46 | 18.66 | 19.34 | 67,937 | +0.82(+4.43%) |
Jul 24, 2024 | 18.77 | 19.09 | 18.49 | 18.52 | 37,277 | -0.27(-1.44%) |
Jul 23, 2024 | 18.55 | 18.89 | 18.55 | 18.79 | 30,624 | +0.27(+1.46%) |
Jul 22, 2024 | 17.93 | 18.64 | 17.93 | 18.52 | 24,057 | +0.52(+2.89%) |
Jul 19, 2024 | 18.51 | 18.51 | 17.92 | 18.00 | 29,314 | -0.50(-2.70%) |
Jul 18, 2024 | 18.53 | 18.91 | 18.29 | 18.50 | 40,584 | -0.15(-0.80%) |
Jul 17, 2024 | 18.42 | 18.81 | 18.28 | 18.65 | 26,165 | +0.06(+0.32%) |
Jul 16, 2024 | 18.09 | 18.68 | 18.04 | 18.59 | 37,493 | +0.55(+3.05%) |
Jul 15, 2024 | 17.58 | 18.04 | 17.58 | 18.04 | 27,775 | +0.52(+2.97%) |
Jul 12, 2024 | 17.72 | 17.84 | 17.34 | 17.52 | 27,084 | +0.03(+0.17%) |
Jul 11, 2024 | 17.53 | 17.95 | 17.40 | 17.49 | 45,333 | +0.35(+2.04%) |
Jul 10, 2024 | 17.22 | 17.22 | 16.99 | 17.14 | 15,753 | +0.07(+0.41%) |
Jul 09, 2024 | 17.47 | 17.53 | 16.97 | 17.07 | 25,857 | -0.17(-0.99%) |
Jul 08, 2024 | 16.93 | 17.34 | 16.66 | 17.24 | 30,367 | +0.51(+3.05%) |
Jul 05, 2024 | 16.94 | 17.07 | 16.72 | 16.73 | 35,105 | -0.22(-1.30%) |
Jul 03, 2024 | 17.13 | 17.18 | 16.85 | 16.95 | 16,068 | -0.21(-1.22%) |
Jul 02, 2024 | 17.11 | 17.35 | 17.05 | 17.16 | 23,534 | +0.03(+0.18%) |
Jul 01, 2024 | 17.55 | 17.55 | 17.10 | 17.13 | 21,747 | -0.34(-1.95%) |
Jun 28, 2024 | 17.33 | 17.48 | 17.03 | 17.47 | 61,956 | +0.33(+1.93%) |
Jun 27, 2024 | 17.00 | 17.22 | 17.00 | 17.14 | 22,430 | +0.05(+0.29%) |
Jun 26, 2024 | 17.11 | 17.32 | 17.09 | 17.09 | 24,574 | -0.11(-0.64%) |
Jun 25, 2024 | 17.41 | 17.41 | 17.12 | 17.20 | 27,896 | -0.37(-2.11%) |
Jun 24, 2024 | 17.71 | 17.75 | 17.36 | 17.57 | 30,890 | -0.09(-0.50%) |
Jun 21, 2024 | 17.58 | 17.70 | 17.35 | 17.66 | 69,929 | +0.07(+0.39%) |
Jun 20, 2024 | 17.00 | 17.59 | 16.94 | 17.59 | 26,899 | +0.42(+2.47%) |
Jun 18, 2024 | 16.89 | 17.31 | 16.77 | 17.17 | 53,517 | +0.21(+1.22%) |
Jun 17, 2024 | 16.91 | 17.21 | 16.68 | 16.96 | 36,833 | -0.11(-0.64%) |
Jun 14, 2024 | 17.03 | 17.08 | 16.92 | 17.07 | 17,269 | -0.11(-0.63%) |
Jun 13, 2024 | 17.25 | 17.27 | 17.06 | 17.18 | 14,518 | -0.14(-0.80%) |
Jun 12, 2024 | 17.56 | 17.56 | 17.21 | 17.31 | 20,762 | +0.26(+1.50%) |
Jun 11, 2024 | 17.55 | 17.69 | 16.93 | 17.06 | 43,417 | -0.60(-3.41%) |
Jun 10, 2024 | 17.42 | 17.72 | 17.23 | 17.66 | 20,921 | +0.12(+0.67%) |
Jun 07, 2024 | 17.23 | 17.62 | 17.23 | 17.54 | 16,607 | +0.16(+0.91%) |
Jun 06, 2024 | 17.37 | 17.52 | 17.23 | 17.38 | 14,509 | -0.13(-0.73%) |
Jun 05, 2024 | 17.15 | 17.62 | 17.15 | 17.51 | 15,432 | +0.38(+2.25%) |
Jun 04, 2024 | 17.08 | 17.28 | 17.06 | 17.13 | 12,424 | -0.11(-0.63%) |