Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.25 | 17.48 | 16.79 | 16.84 | 1,001,354 | -0.68(-3.88%) |
Aug 23, 2024 | 17.48 | 17.59 | 17.40 | 17.52 | 313,534 | +0.11(+0.63%) |
Aug 22, 2024 | 17.57 | 17.81 | 17.39 | 17.41 | 437,649 | -0.16(-0.91%) |
Aug 21, 2024 | 17.37 | 17.68 | 17.37 | 17.57 | 889,562 | +0.23(+1.33%) |
Aug 20, 2024 | 17.72 | 17.72 | 17.16 | 17.34 | 985,700 | -0.46(-2.58%) |
Aug 19, 2024 | 17.40 | 17.86 | 17.36 | 17.80 | 584,775 | +0.53(+3.07%) |
Aug 16, 2024 | 17.17 | 17.36 | 17.08 | 17.27 | 1,041,198 | +0.10(+0.58%) |
Aug 15, 2024 | 17.20 | 17.34 | 16.96 | 17.17 | 580,533 | +0.09(+0.53%) |
Aug 14, 2024 | 17.50 | 17.56 | 16.79 | 17.08 | 386,101 | -0.42(-2.40%) |
Aug 13, 2024 | 17.21 | 17.54 | 17.18 | 17.50 | 1,350,877 | +0.47(+2.76%) |
Aug 12, 2024 | 16.69 | 17.11 | 16.62 | 17.03 | 459,128 | +0.34(+2.04%) |
Aug 09, 2024 | 16.61 | 16.95 | 16.53 | 16.69 | 203,601 | -0.08(-0.48%) |
Aug 08, 2024 | 16.23 | 16.78 | 16.11 | 16.77 | 674,085 | +0.60(+3.71%) |
Aug 07, 2024 | 16.83 | 16.96 | 16.08 | 16.17 | 272,673 | -0.51(-3.06%) |
Aug 06, 2024 | 16.04 | 16.86 | 16.04 | 16.68 | 588,427 | +0.52(+3.22%) |
Aug 05, 2024 | 15.27 | 16.21 | 15.22 | 16.16 | 1,076,399 | +0.32(+2.02%) |
Aug 02, 2024 | 15.72 | 16.09 | 15.53 | 15.84 | 608,406 | +0.12(+0.76%) |
Aug 01, 2024 | 16.60 | 16.60 | 15.63 | 15.72 | 913,385 | -1.02(-6.09%) |
Jul 31, 2024 | 17.00 | 17.00 | 16.68 | 16.74 | 806,707 | +0.25(+1.52%) |
Jul 30, 2024 | 16.73 | 16.83 | 16.30 | 16.49 | 1,221,051 | -0.27(-1.61%) |
Jul 29, 2024 | 16.80 | 17.20 | 16.65 | 16.76 | 668,590 | -0.04(-0.24%) |
Jul 26, 2024 | 16.56 | 16.93 | 16.56 | 16.80 | 409,521 | +0.19(+1.14%) |
Jul 25, 2024 | 16.83 | 17.04 | 16.61 | 16.61 | 570,992 | -0.19(-1.13%) |
Jul 24, 2024 | 17.10 | 17.27 | 16.73 | 16.80 | 683,526 | -0.29(-1.70%) |
Jul 23, 2024 | 17.18 | 17.21 | 17.01 | 17.09 | 571,811 | -0.33(-1.89%) |
Jul 22, 2024 | 17.10 | 17.53 | 16.96 | 17.42 | 891,279 | +0.49(+2.89%) |
Jul 19, 2024 | 17.34 | 17.54 | 16.90 | 16.93 | 914,039 | -0.51(-2.92%) |
Jul 18, 2024 | 17.77 | 17.95 | 17.35 | 17.44 | 834,917 | -0.32(-1.80%) |
Jul 17, 2024 | 17.65 | 18.00 | 17.58 | 17.76 | 644,704 | +0.03(+0.17%) |
Jul 16, 2024 | 17.98 | 18.25 | 17.52 | 17.73 | 1,030,138 | -0.36(-1.99%) |
Jul 15, 2024 | 18.98 | 18.98 | 17.84 | 18.09 | 1,185,178 | -0.89(-4.69%) |
Jul 12, 2024 | 19.00 | 19.10 | 18.85 | 18.98 | 955,364 | +0.03(+0.16%) |
Jul 11, 2024 | 18.99 | 19.21 | 18.84 | 18.95 | 2,060,646 | +0.06(+0.32%) |
Jul 10, 2024 | 18.87 | 18.98 | 18.75 | 18.89 | 2,654,123 | +0.00(+0.00%) |
Jul 09, 2024 | 18.76 | 18.97 | 18.67 | 18.89 | 1,512,052 | +0.07(+0.37%) |
Jul 08, 2024 | 18.72 | 18.99 | 18.38 | 18.82 | 902,789 | +0.18(+0.97%) |
Jul 05, 2024 | 18.66 | 18.73 | 18.41 | 18.64 | 559,301 | -0.18(-0.96%) |
Jul 03, 2024 | 18.82 | 19.01 | 18.80 | 18.82 | 525,904 | +0.00(+0.00%) |
Jul 02, 2024 | 18.83 | 18.95 | 18.59 | 18.82 | 576,068 | +0.15(+0.80%) |
Jul 01, 2024 | 18.65 | 19.05 | 18.42 | 18.67 | 904,158 | +0.32(+1.74%) |
Jun 28, 2024 | 17.93 | 18.45 | 17.93 | 18.35 | 881,355 | +0.33(+1.83%) |
Jun 27, 2024 | 18.05 | 18.12 | 17.71 | 18.02 | 355,295 | -0.05(-0.28%) |
Jun 26, 2024 | 17.93 | 18.15 | 17.66 | 18.07 | 335,406 | +0.06(+0.33%) |
Jun 25, 2024 | 18.22 | 18.29 | 17.87 | 18.01 | 934,892 | -0.22(-1.21%) |
Jun 24, 2024 | 18.66 | 18.74 | 18.12 | 18.23 | 820,801 | -0.44(-2.36%) |
Jun 21, 2024 | 18.46 | 18.70 | 18.13 | 18.67 | 1,869,211 | +0.26(+1.41%) |
Jun 20, 2024 | 18.00 | 18.45 | 17.93 | 18.41 | 2,037,891 | +0.41(+2.28%) |
Jun 18, 2024 | 18.13 | 18.27 | 17.91 | 18.00 | 498,814 | -0.31(-1.69%) |
Jun 17, 2024 | 17.21 | 18.34 | 17.15 | 18.31 | 2,883,499 | +1.23(+7.20%) |
Jun 14, 2024 | 17.70 | 17.70 | 17.04 | 17.08 | 1,924,167 | -0.67(-3.77%) |
Jun 13, 2024 | 17.51 | 18.02 | 17.41 | 17.75 | 2,809,528 | +0.34(+1.95%) |
Jun 12, 2024 | 17.20 | 17.69 | 17.09 | 17.41 | 4,467,866 | +0.28(+1.63%) |
Jun 11, 2024 | 17.00 | 17.34 | 16.86 | 17.13 | 2,096,816 | -0.75(-4.19%) |
Jun 10, 2024 | 17.83 | 18.02 | 17.80 | 17.88 | 326,652 | +0.06(+0.34%) |
Jun 07, 2024 | 18.04 | 18.25 | 17.82 | 17.82 | 425,329 | -0.32(-1.76%) |
Jun 06, 2024 | 17.70 | 18.25 | 17.70 | 18.14 | 509,476 | +0.21(+1.17%) |
Jun 05, 2024 | 17.88 | 18.05 | 17.77 | 17.93 | 1,076,902 | -0.01(-0.06%) |
Jun 04, 2024 | 17.93 | 17.99 | 17.78 | 17.94 | 537,660 | -0.03(-0.17%) |