Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.78 | 18.88 | 18.72 | 18.88 | 43,672 | +0.19(+1.02%) |
Aug 15, 2024 | 18.77 | 18.79 | 18.54 | 18.69 | 38,672 | +0.32(+1.74%) |
Aug 14, 2024 | 18.38 | 18.46 | 18.37 | 18.37 | 34,744 | -0.03(-0.16%) |
Aug 13, 2024 | 18.12 | 18.40 | 18.12 | 18.40 | 40,633 | +0.28(+1.55%) |
Aug 12, 2024 | 17.92 | 18.15 | 17.92 | 18.12 | 22,551 | -0.18(-0.98%) |
Aug 09, 2024 | 18.18 | 18.30 | 18.11 | 18.30 | 19,770 | -0.09(-0.49%) |
Aug 08, 2024 | 18.02 | 18.39 | 18.02 | 18.39 | 58,094 | +0.40(+2.22%) |
Aug 07, 2024 | 17.85 | 18.09 | 17.83 | 17.99 | 81,738 | +0.25(+1.41%) |
Aug 06, 2024 | 17.51 | 17.82 | 17.51 | 17.74 | 76,417 | -0.02(-0.11%) |
Aug 05, 2024 | 17.51 | 17.80 | 17.17 | 17.76 | 31,212 | -0.31(-1.73%) |
Aug 02, 2024 | 18.08 | 18.12 | 17.98 | 18.07 | 20,603 | -0.49(-2.63%) |
Aug 01, 2024 | 18.68 | 18.85 | 18.53 | 18.56 | 25,475 | -0.25(-1.33%) |
Jul 31, 2024 | 19.20 | 19.37 | 18.56 | 18.81 | 30,257 | -0.37(-1.93%) |
Jul 30, 2024 | 19.28 | 19.42 | 19.15 | 19.18 | 40,437 | -0.04(-0.21%) |
Jul 29, 2024 | 19.18 | 19.34 | 19.08 | 19.22 | 33,380 | +0.00(+0.00%) |
Jul 26, 2024 | 19.23 | 19.44 | 19.22 | 19.22 | 18,289 | +0.11(+0.58%) |
Jul 25, 2024 | 18.99 | 19.20 | 18.84 | 19.11 | 22,983 | -0.10(-0.54%) |
Jul 24, 2024 | 19.33 | 19.33 | 19.10 | 19.21 | 12,392 | -0.61(-3.06%) |
Jul 23, 2024 | 19.86 | 19.94 | 19.75 | 19.82 | 14,705 | -0.93(-4.48%) |
Jul 22, 2024 | 20.87 | 20.95 | 20.64 | 20.75 | 14,537 | +0.33(+1.62%) |
Jul 19, 2024 | 20.37 | 20.48 | 20.31 | 20.42 | 6,390 | -0.35(-1.69%) |
Jul 18, 2024 | 20.88 | 20.91 | 20.63 | 20.77 | 37,375 | +0.38(+1.86%) |
Jul 17, 2024 | 20.33 | 20.41 | 20.30 | 20.39 | 24,933 | +0.14(+0.69%) |
Jul 16, 2024 | 20.67 | 20.76 | 19.75 | 20.25 | 47,219 | -0.59(-2.83%) |
Jul 15, 2024 | 20.69 | 20.88 | 20.69 | 20.84 | 19,782 | +0.14(+0.68%) |
Jul 12, 2024 | 20.51 | 20.78 | 20.51 | 20.70 | 25,385 | +0.45(+2.22%) |
Jul 11, 2024 | 20.06 | 20.27 | 20.01 | 20.25 | 37,835 | +0.43(+2.17%) |
Jul 10, 2024 | 19.68 | 19.91 | 19.68 | 19.82 | 44,513 | +0.40(+2.06%) |
Jul 09, 2024 | 19.49 | 19.58 | 19.38 | 19.42 | 20,967 | -0.08(-0.44%) |
Jul 08, 2024 | 19.67 | 19.72 | 19.46 | 19.50 | 19,078 | -0.23(-1.19%) |
Jul 05, 2024 | 19.67 | 19.74 | 19.58 | 19.74 | 33,226 | +0.11(+0.56%) |
Jul 03, 2024 | 19.57 | 19.74 | 19.51 | 19.63 | 9,512 | -0.12(-0.59%) |
Jul 02, 2024 | 19.39 | 19.78 | 19.38 | 19.75 | 27,707 | -0.28(-1.41%) |
Jul 01, 2024 | 20.12 | 20.23 | 19.91 | 20.03 | 30,452 | +0.09(+0.45%) |
Jun 28, 2024 | 19.92 | 19.94 | 19.77 | 19.94 | 16,963 | +0.37(+1.89%) |
Jun 27, 2024 | 19.59 | 19.60 | 19.48 | 19.57 | 10,713 | -0.02(-0.10%) |
Jun 26, 2024 | 19.58 | 19.62 | 19.52 | 19.59 | 10,992 | -0.12(-0.61%) |
Jun 25, 2024 | 19.57 | 19.85 | 19.57 | 19.71 | 24,296 | -0.26(-1.30%) |
Jun 24, 2024 | 19.82 | 20.00 | 19.74 | 19.97 | 23,003 | +0.30(+1.53%) |
Jun 21, 2024 | 19.61 | 19.71 | 19.45 | 19.67 | 15,333 | -0.14(-0.71%) |
Jun 20, 2024 | 19.69 | 20.01 | 19.67 | 19.81 | 15,240 | +0.09(+0.46%) |
Jun 18, 2024 | 19.77 | 19.87 | 19.69 | 19.72 | 28,789 | -0.21(-1.05%) |
Jun 17, 2024 | 19.82 | 19.94 | 19.68 | 19.93 | 26,529 | +0.39(+1.99%) |
Jun 14, 2024 | 19.58 | 19.60 | 19.42 | 19.54 | 20,147 | -0.59(-2.93%) |
Jun 13, 2024 | 20.39 | 20.39 | 20.01 | 20.13 | 18,603 | -0.57(-2.77%) |
Jun 12, 2024 | 20.89 | 20.94 | 20.64 | 20.70 | 13,768 | +0.24(+1.19%) |
Jun 11, 2024 | 20.37 | 20.46 | 20.27 | 20.46 | 14,545 | -0.07(-0.34%) |
Jun 10, 2024 | 20.47 | 20.53 | 20.34 | 20.53 | 19,590 | -0.20(-0.96%) |
Jun 07, 2024 | 20.78 | 20.92 | 20.67 | 20.73 | 14,611 | -1.05(-4.84%) |
Jun 06, 2024 | 21.98 | 22.04 | 21.74 | 21.78 | 17,620 | +0.19(+0.88%) |
Jun 05, 2024 | 21.53 | 21.75 | 21.43 | 21.59 | 32,589 | +0.45(+2.15%) |
Jun 04, 2024 | 21.31 | 21.35 | 20.99 | 21.14 | 34,059 | -0.19(-0.89%) |
|