Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 18.63 | 18.76 | 18.45 | 18.76 | 17,771 | +0.15(+0.81%) |
Aug 20, 2024 | 18.96 | 19.00 | 18.55 | 18.61 | 51,673 | -0.31(-1.64%) |
Aug 19, 2024 | 18.83 | 18.98 | 18.73 | 18.92 | 73,766 | +0.21(+1.12%) |
Aug 16, 2024 | 18.41 | 18.71 | 18.41 | 18.71 | 31,942 | +0.21(+1.14%) |
Aug 15, 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 23,547 | +0.47(+2.61%) |
Aug 14, 2024 | 18.22 | 18.22 | 17.96 | 18.03 | 16,611 | -0.16(-0.88%) |
Aug 13, 2024 | 17.81 | 18.23 | 17.81 | 18.19 | 17,626 | +0.51(+2.88%) |
Aug 12, 2024 | 17.84 | 17.95 | 17.52 | 17.68 | 85,330 | -0.23(-1.28%) |
Aug 09, 2024 | 17.79 | 17.96 | 17.60 | 17.91 | 50,612 | +0.24(+1.36%) |
Aug 08, 2024 | 17.07 | 17.74 | 17.07 | 17.67 | 32,293 | +0.89(+5.31%) |
Aug 07, 2024 | 16.91 | 17.23 | 16.68 | 16.78 | 54,010 | -0.29(-1.70%) |
Aug 06, 2024 | 17.31 | 17.50 | 17.07 | 17.07 | 43,195 | -0.20(-1.16%) |
Aug 05, 2024 | 16.19 | 17.61 | 16.19 | 17.27 | 82,180 | -0.59(-3.30%) |
Aug 02, 2024 | 17.21 | 17.95 | 17.08 | 17.86 | 29,953 | +0.24(+1.36%) |
Aug 01, 2024 | 18.22 | 18.42 | 17.50 | 17.62 | 31,876 | -0.41(-2.27%) |
Jul 31, 2024 | 17.75 | 18.15 | 17.70 | 18.03 | 32,015 | +0.43(+2.44%) |
Jul 30, 2024 | 18.01 | 18.20 | 17.50 | 17.60 | 26,295 | -0.18(-1.01%) |
Jul 29, 2024 | 17.62 | 18.07 | 17.62 | 17.78 | 23,164 | +0.17(+0.97%) |
Jul 26, 2024 | 17.70 | 17.87 | 17.37 | 17.61 | 53,041 | -0.29(-1.62%) |
Jul 25, 2024 | 17.98 | 18.33 | 17.88 | 17.90 | 36,867 | -0.07(-0.39%) |
Jul 24, 2024 | 19.18 | 19.18 | 17.92 | 17.97 | 45,507 | -1.45(-7.47%) |
Jul 23, 2024 | 19.62 | 19.76 | 19.38 | 19.42 | 62,791 | -0.23(-1.17%) |
Jul 22, 2024 | 19.60 | 19.74 | 19.40 | 19.65 | 26,990 | +0.11(+0.56%) |
Jul 19, 2024 | 19.64 | 19.74 | 19.46 | 19.54 | 153,824 | -0.05(-0.26%) |
Jul 18, 2024 | 20.35 | 20.35 | 19.53 | 19.59 | 16,227 | -0.68(-3.35%) |
Jul 17, 2024 | 19.96 | 20.29 | 19.96 | 20.27 | 20,603 | +0.05(+0.25%) |
Jul 16, 2024 | 20.25 | 20.34 | 20.14 | 20.22 | 24,406 | +0.00(+0.00%) |
Jul 15, 2024 | 19.74 | 20.24 | 19.68 | 20.22 | 36,269 | +0.55(+2.80%) |
Jul 12, 2024 | 19.58 | 19.77 | 19.52 | 19.67 | 57,969 | +0.17(+0.87%) |
Jul 11, 2024 | 19.14 | 19.51 | 19.14 | 19.50 | 50,008 | +0.44(+2.31%) |
Jul 10, 2024 | 19.03 | 19.08 | 18.71 | 19.06 | 68,188 | -0.01(-0.05%) |
Jul 09, 2024 | 18.98 | 19.12 | 18.90 | 19.07 | 47,389 | +0.09(+0.47%) |
Jul 08, 2024 | 19.18 | 19.36 | 18.94 | 18.98 | 51,084 | -0.25(-1.30%) |
Jul 05, 2024 | 18.94 | 19.23 | 18.84 | 19.23 | 36,071 | +0.31(+1.63%) |
Jul 03, 2024 | 18.89 | 18.97 | 18.81 | 18.92 | 54,055 | +0.03(+0.15%) |
Jul 02, 2024 | 18.74 | 18.92 | 18.71 | 18.89 | 31,788 | +0.19(+1.03%) |
Jul 01, 2024 | 18.83 | 18.83 | 18.46 | 18.70 | 38,901 | -0.06(-0.31%) |
Jun 28, 2024 | 18.48 | 18.76 | 18.47 | 18.76 | 31,428 | +0.31(+1.67%) |
Jun 27, 2024 | 18.44 | 18.56 | 18.28 | 18.45 | 25,932 | +0.04(+0.21%) |
Jun 26, 2024 | 18.53 | 18.53 | 18.26 | 18.41 | 19,464 | -0.10(-0.52%) |
Jun 25, 2024 | 18.52 | 18.58 | 18.41 | 18.51 | 22,108 | +0.00(+0.00%) |
Jun 24, 2024 | 18.30 | 18.57 | 18.30 | 18.51 | 27,401 | +0.29(+1.59%) |
Jun 21, 2024 | 18.18 | 18.22 | 17.94 | 18.22 | 26,553 | +0.06(+0.32%) |
Jun 20, 2024 | 17.77 | 18.21 | 17.75 | 18.16 | 35,641 | +0.24(+1.35%) |
Jun 18, 2024 | 17.87 | 18.13 | 17.87 | 17.92 | 76,501 | -0.08(-0.43%) |
Jun 17, 2024 | 17.85 | 18.00 | 17.63 | 18.00 | 52,044 | +0.14(+0.81%) |
Jun 14, 2024 | 17.90 | 17.91 | 17.75 | 17.85 | 33,028 | -0.07(-0.38%) |
Jun 13, 2024 | 18.62 | 18.69 | 17.90 | 17.92 | 39,164 | -0.52(-2.82%) |
Jun 12, 2024 | 18.65 | 18.85 | 18.36 | 18.44 | 51,599 | +0.11(+0.58%) |
Jun 11, 2024 | 18.18 | 18.33 | 18.03 | 18.33 | 37,675 | +0.05(+0.26%) |
Jun 10, 2024 | 18.32 | 18.41 | 18.11 | 18.29 | 59,601 | -0.14(-0.73%) |
Jun 07, 2024 | 18.36 | 18.47 | 18.35 | 18.42 | 51,679 | -0.02(-0.10%) |
Jun 06, 2024 | 18.21 | 18.48 | 18.21 | 18.44 | 48,428 | +0.20(+1.08%) |
Jun 05, 2024 | 18.18 | 18.32 | 18.06 | 18.24 | 103,102 | +0.15(+0.81%) |
Jun 04, 2024 | 18.05 | 18.22 | 17.99 | 18.10 | 36,169 | +0.03(+0.15%) |