Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.66 | 18.66 | 17.85 | 18.07 | 27,742 | -0.07(-0.39%) |
Aug 15, 2024 | 18.14 | 18.20 | 17.37 | 18.14 | 56,757 | -0.01(-0.06%) |
Aug 14, 2024 | 17.61 | 18.75 | 17.61 | 18.15 | 66,934 | -0.54(-2.89%) |
Aug 13, 2024 | 18.98 | 18.98 | 18.43 | 18.69 | 325,316 | +0.78(+4.36%) |
Aug 12, 2024 | 18.05 | 18.05 | 17.91 | 17.91 | 41,395 | +0.00(+0.00%) |
Aug 09, 2024 | 17.89 | 18.04 | 17.72 | 17.91 | 52,365 | +0.26(+1.47%) |
Aug 08, 2024 | 17.68 | 17.68 | 17.07 | 17.65 | 57,869 | +0.99(+5.94%) |
Aug 07, 2024 | 17.71 | 17.71 | 16.65 | 16.66 | 100,582 | +0.09(+0.54%) |
Aug 06, 2024 | 15.66 | 16.74 | 15.66 | 16.57 | 200,724 | +1.10(+7.11%) |
Aug 05, 2024 | 15.23 | 15.95 | 14.06 | 15.47 | 84,550 | -0.95(-5.78%) |
Aug 02, 2024 | 16.55 | 16.89 | 16.23 | 16.42 | 33,193 | -0.81(-4.70%) |
Aug 01, 2024 | 17.56 | 17.80 | 17.14 | 17.23 | 29,531 | -0.61(-3.42%) |
Jul 31, 2024 | 18.13 | 18.13 | 17.73 | 17.84 | 42,949 | +0.16(+0.90%) |
Jul 30, 2024 | 17.77 | 17.79 | 17.58 | 17.68 | 22,962 | +0.01(+0.06%) |
Jul 29, 2024 | 17.49 | 17.67 | 17.26 | 17.67 | 33,311 | -0.05(-0.28%) |
Jul 26, 2024 | 17.10 | 18.10 | 17.10 | 17.72 | 51,493 | +0.21(+1.20%) |
Jul 25, 2024 | 17.50 | 17.73 | 17.48 | 17.51 | 33,589 | +0.42(+2.46%) |
Jul 24, 2024 | 17.39 | 17.39 | 17.05 | 17.09 | 30,268 | -0.34(-1.95%) |
Jul 23, 2024 | 17.39 | 17.46 | 17.36 | 17.43 | 23,978 | -0.22(-1.25%) |
Jul 22, 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 33,568 | +0.64(+3.76%) |
Jul 19, 2024 | 17.22 | 17.53 | 17.01 | 17.01 | 37,290 | -0.61(-3.46%) |
Jul 18, 2024 | 17.66 | 17.76 | 17.51 | 17.62 | 37,299 | +0.00(+0.00%) |
Jul 17, 2024 | 17.46 | 17.74 | 17.46 | 17.62 | 20,456 | +0.09(+0.51%) |
Jul 16, 2024 | 17.40 | 17.53 | 17.40 | 17.53 | 49,887 | +0.31(+1.80%) |
Jul 15, 2024 | 17.26 | 17.99 | 17.22 | 17.22 | 18,570 | -0.18(-1.03%) |
Jul 12, 2024 | 17.28 | 17.40 | 17.26 | 17.40 | 31,947 | +0.12(+0.69%) |
Jul 11, 2024 | 17.87 | 17.87 | 17.21 | 17.28 | 44,615 | -0.42(-2.37%) |
Jul 10, 2024 | 17.59 | 17.70 | 17.50 | 17.70 | 47,840 | +0.41(+2.40%) |
Jul 09, 2024 | 16.79 | 17.42 | 16.79 | 17.29 | 66,541 | +0.23(+1.32%) |
Jul 08, 2024 | 17.55 | 17.55 | 16.99 | 17.06 | 32,276 | -0.05(-0.29%) |
Jul 05, 2024 | 16.73 | 17.11 | 16.73 | 17.11 | 33,065 | +0.48(+2.89%) |
Jul 03, 2024 | 15.94 | 16.63 | 15.94 | 16.63 | 56,997 | +0.43(+2.65%) |
Jul 02, 2024 | 16.25 | 16.58 | 16.07 | 16.20 | 64,163 | +0.51(+3.26%) |
Jul 01, 2024 | 16.24 | 16.24 | 15.40 | 15.69 | 63,506 | -0.68(-4.16%) |
Jun 28, 2024 | 16.43 | 16.57 | 16.35 | 16.37 | 35,840 | -0.05(-0.30%) |
Jun 27, 2024 | 16.22 | 16.48 | 15.91 | 16.42 | 23,743 | +0.25(+1.55%) |
Jun 26, 2024 | 16.41 | 16.82 | 16.17 | 16.17 | 59,014 | -0.11(-0.68%) |
Jun 25, 2024 | 16.14 | 16.34 | 16.14 | 16.28 | 99,826 | +0.12(+0.74%) |
Jun 24, 2024 | 15.72 | 16.25 | 15.72 | 16.16 | 63,058 | +0.13(+0.81%) |
Jun 21, 2024 | 16.07 | 16.11 | 16.03 | 16.03 | 48,047 | -0.21(-1.29%) |
Jun 20, 2024 | 16.78 | 16.78 | 16.21 | 16.24 | 37,637 | -0.16(-0.98%) |
Jun 18, 2024 | 16.86 | 16.86 | 16.38 | 16.40 | 62,759 | -0.01(-0.06%) |
Jun 17, 2024 | 16.81 | 16.81 | 16.11 | 16.41 | 67,238 | -0.03(-0.18%) |
Jun 14, 2024 | 16.26 | 16.51 | 16.26 | 16.44 | 109,871 | -0.15(-0.90%) |
Jun 13, 2024 | 17.09 | 17.09 | 16.51 | 16.59 | 30,528 | -0.65(-3.78%) |
Jun 12, 2024 | 16.77 | 17.41 | 16.77 | 17.24 | 29,526 | -0.15(-0.85%) |
Jun 11, 2024 | 17.44 | 17.86 | 17.39 | 17.39 | 36,608 | +0.03(+0.17%) |
Jun 10, 2024 | 16.76 | 17.76 | 16.76 | 17.36 | 42,049 | +0.20(+1.17%) |
Jun 07, 2024 | 17.83 | 17.83 | 16.85 | 17.16 | 34,287 | -0.12(-0.69%) |
Jun 06, 2024 | 17.39 | 17.79 | 17.09 | 17.28 | 34,907 | +0.01(+0.06%) |
Jun 05, 2024 | 17.70 | 17.70 | 17.10 | 17.27 | 35,554 | +0.53(+3.18%) |
Jun 04, 2024 | 17.10 | 17.21 | 16.68 | 16.74 | 53,471 | -0.30(-1.78%) |