Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.95 | 18.27 | 17.95 | 18.11 | 266,984 | +0.20(+1.12%) |
Aug 15, 2024 | 18.05 | 18.26 | 17.83 | 17.91 | 177,945 | +0.36(+2.05%) |
Aug 14, 2024 | 17.94 | 18.31 | 17.39 | 17.55 | 134,993 | -0.21(-1.18%) |
Aug 13, 2024 | 17.46 | 17.77 | 17.18 | 17.76 | 277,892 | +0.47(+2.72%) |
Aug 12, 2024 | 17.41 | 17.44 | 16.97 | 17.29 | 216,684 | -0.18(-1.03%) |
Aug 09, 2024 | 17.63 | 17.82 | 17.33 | 17.47 | 223,251 | -0.27(-1.52%) |
Aug 08, 2024 | 17.50 | 17.92 | 17.06 | 17.74 | 218,628 | +0.60(+3.50%) |
Aug 07, 2024 | 17.67 | 17.89 | 17.11 | 17.14 | 200,311 | -0.09(-0.52%) |
Aug 06, 2024 | 17.14 | 17.47 | 16.55 | 17.23 | 471,879 | +0.34(+2.01%) |
Aug 05, 2024 | 16.34 | 17.07 | 16.34 | 16.89 | 378,738 | -0.35(-2.03%) |
Aug 02, 2024 | 17.05 | 17.47 | 16.63 | 17.24 | 407,103 | -0.71(-3.96%) |
Aug 01, 2024 | 19.06 | 19.13 | 17.66 | 17.95 | 291,000 | -1.24(-6.46%) |
Jul 31, 2024 | 19.90 | 19.91 | 18.98 | 19.19 | 487,409 | -0.49(-2.49%) |
Jul 30, 2024 | 19.83 | 20.22 | 19.26 | 19.68 | 264,182 | -0.12(-0.61%) |
Jul 29, 2024 | 19.94 | 20.24 | 19.59 | 19.80 | 244,978 | -0.04(-0.20%) |
Jul 26, 2024 | 20.00 | 20.67 | 19.61 | 19.84 | 421,346 | -0.03(-0.15%) |
Jul 25, 2024 | 19.40 | 20.09 | 19.19 | 19.87 | 547,110 | +0.57(+2.95%) |
Jul 24, 2024 | 19.38 | 19.69 | 19.11 | 19.30 | 473,342 | -0.30(-1.53%) |
Jul 23, 2024 | 18.84 | 19.72 | 18.79 | 19.60 | 516,386 | +0.82(+4.37%) |
Jul 22, 2024 | 18.09 | 18.81 | 17.91 | 18.78 | 301,033 | +0.90(+5.03%) |
Jul 19, 2024 | 18.01 | 18.24 | 17.74 | 17.88 | 244,025 | -0.11(-0.61%) |
Jul 18, 2024 | 18.61 | 18.80 | 17.89 | 17.99 | 297,145 | -0.62(-3.33%) |
Jul 17, 2024 | 18.27 | 18.73 | 18.14 | 18.61 | 455,890 | -0.06(-0.32%) |
Jul 16, 2024 | 19.02 | 19.02 | 18.37 | 18.67 | 538,212 | +0.06(+0.32%) |
Jul 15, 2024 | 17.40 | 18.89 | 17.28 | 18.61 | 673,526 | +1.23(+7.08%) |
Jul 12, 2024 | 17.57 | 17.73 | 17.34 | 17.38 | 453,689 | -0.06(-0.34%) |
Jul 11, 2024 | 17.60 | 17.84 | 17.30 | 17.44 | 372,558 | +0.14(+0.81%) |
Jul 10, 2024 | 17.63 | 17.70 | 17.09 | 17.30 | 302,095 | -0.20(-1.14%) |
Jul 09, 2024 | 18.13 | 18.19 | 17.12 | 17.50 | 425,272 | -0.68(-3.74%) |
Jul 08, 2024 | 18.14 | 18.25 | 17.91 | 18.18 | 471,508 | +0.12(+0.66%) |
Jul 05, 2024 | 17.73 | 18.26 | 17.59 | 18.06 | 452,887 | +0.07(+0.39%) |
Jul 03, 2024 | 18.06 | 18.19 | 17.91 | 17.99 | 193,104 | -0.05(-0.28%) |
Jul 02, 2024 | 17.74 | 18.13 | 17.56 | 18.04 | 590,362 | +0.24(+1.35%) |
Jul 01, 2024 | 18.32 | 18.39 | 17.78 | 17.80 | 711,218 | -0.46(-2.52%) |
Jun 28, 2024 | 18.71 | 19.08 | 18.05 | 18.26 | 2,320,411 | -0.46(-2.46%) |
Jun 27, 2024 | 17.75 | 18.78 | 17.70 | 18.72 | 498,096 | +1.13(+6.42%) |
Jun 26, 2024 | 17.78 | 17.78 | 17.46 | 17.59 | 357,550 | +0.09(+0.51%) |
Jun 25, 2024 | 17.05 | 17.55 | 16.79 | 17.50 | 419,057 | +0.45(+2.64%) |
Jun 24, 2024 | 16.69 | 17.14 | 16.53 | 17.05 | 326,341 | +0.28(+1.67%) |
Jun 21, 2024 | 16.56 | 16.90 | 16.35 | 16.77 | 741,889 | +0.27(+1.64%) |
Jun 20, 2024 | 16.84 | 16.89 | 16.25 | 16.50 | 451,463 | -0.36(-2.14%) |
Jun 18, 2024 | 17.31 | 17.32 | 16.67 | 16.86 | 439,545 | -0.45(-2.60%) |
Jun 17, 2024 | 17.67 | 17.75 | 16.96 | 17.31 | 1,395,654 | -0.62(-3.46%) |
Jun 14, 2024 | 17.71 | 18.14 | 17.71 | 17.93 | 387,547 | +0.08(+0.45%) |
Jun 13, 2024 | 18.63 | 18.63 | 17.80 | 17.85 | 442,536 | -0.78(-4.19%) |
Jun 12, 2024 | 18.33 | 19.46 | 18.29 | 18.63 | 524,220 | +0.70(+3.90%) |
Jun 11, 2024 | 18.04 | 18.15 | 17.54 | 17.93 | 396,639 | -0.23(-1.27%) |
Jun 10, 2024 | 17.85 | 18.31 | 17.69 | 18.16 | 437,836 | +0.19(+1.06%) |
Jun 07, 2024 | 18.24 | 18.24 | 17.57 | 17.97 | 705,439 | -0.44(-2.39%) |
Jun 06, 2024 | 19.10 | 19.47 | 16.93 | 18.41 | 2,927,104 | -3.12(-14.49%) |
Jun 05, 2024 | 21.47 | 21.99 | 21.06 | 21.53 | 888,110 | +0.26(+1.22%) |
Jun 04, 2024 | 21.64 | 21.97 | 21.06 | 21.27 | 456,232 | -0.30(-1.39%) |