Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 17.57 | 17.77 | 17.38 | 17.48 | 886,220 | -0.22(-1.24%) |
Aug 19, 2024 | 17.53 | 17.81 | 17.53 | 17.70 | 638,382 | +0.34(+1.96%) |
Aug 16, 2024 | 17.09 | 17.43 | 17.05 | 17.36 | 592,923 | +0.23(+1.34%) |
Aug 15, 2024 | 16.96 | 17.23 | 16.88 | 17.13 | 849,086 | +0.35(+2.09%) |
Aug 14, 2024 | 16.96 | 16.96 | 16.75 | 16.78 | 444,122 | -0.10(-0.59%) |
Aug 13, 2024 | 16.82 | 16.93 | 16.73 | 16.88 | 897,792 | -0.06(-0.35%) |
Aug 12, 2024 | 16.89 | 16.97 | 16.82 | 16.94 | 1,009,435 | +0.18(+1.07%) |
Aug 09, 2024 | 16.66 | 16.86 | 16.59 | 16.76 | 815,252 | +0.24(+1.45%) |
Aug 08, 2024 | 16.60 | 16.60 | 16.43 | 16.52 | 1,317,087 | -0.07(-0.42%) |
Aug 07, 2024 | 16.66 | 16.91 | 16.55 | 16.59 | 1,362,676 | +0.18(+1.10%) |
Aug 06, 2024 | 16.33 | 16.61 | 16.13 | 16.41 | 1,349,353 | -0.43(-2.55%) |
Aug 05, 2024 | 16.87 | 17.07 | 16.71 | 16.84 | 1,213,001 | -0.58(-3.33%) |
Aug 02, 2024 | 17.66 | 17.70 | 17.22 | 17.42 | 1,322,334 | -0.44(-2.46%) |
Aug 01, 2024 | 18.15 | 18.26 | 17.78 | 17.86 | 712,011 | -0.38(-2.08%) |
Jul 31, 2024 | 17.96 | 18.28 | 17.96 | 18.24 | 817,319 | +0.67(+3.81%) |
Jul 30, 2024 | 17.53 | 17.62 | 17.42 | 17.57 | 728,547 | +0.02(+0.11%) |
Jul 29, 2024 | 17.70 | 17.77 | 17.45 | 17.55 | 1,074,725 | -0.18(-1.02%) |
Jul 26, 2024 | 17.82 | 17.87 | 17.57 | 17.73 | 1,197,815 | -0.04(-0.23%) |
Jul 25, 2024 | 17.70 | 17.90 | 17.62 | 17.77 | 976,751 | -0.19(-1.06%) |
Jul 24, 2024 | 18.18 | 18.31 | 17.92 | 17.96 | 1,396,949 | -0.18(-0.99%) |
Jul 23, 2024 | 18.51 | 18.57 | 18.14 | 18.14 | 1,145,610 | -1.03(-5.37%) |
Jul 22, 2024 | 19.25 | 19.29 | 18.99 | 19.17 | 1,076,270 | -0.10(-0.52%) |
Jul 19, 2024 | 19.48 | 19.55 | 19.25 | 19.27 | 503,742 | -0.44(-2.23%) |
Jul 18, 2024 | 19.90 | 20.06 | 19.68 | 19.71 | 451,843 | -0.16(-0.81%) |
Jul 17, 2024 | 19.77 | 20.05 | 19.66 | 19.87 | 560,596 | +0.10(+0.51%) |
Jul 16, 2024 | 19.71 | 19.82 | 19.67 | 19.77 | 1,023,688 | -0.24(-1.20%) |
Jul 15, 2024 | 19.95 | 20.17 | 19.92 | 20.01 | 1,146,282 | +0.01(+0.05%) |
Jul 12, 2024 | 19.79 | 20.03 | 19.70 | 20.00 | 849,339 | +0.21(+1.06%) |
Jul 11, 2024 | 19.49 | 19.83 | 19.45 | 19.79 | 845,556 | +0.41(+2.12%) |
Jul 10, 2024 | 19.03 | 19.40 | 19.00 | 19.38 | 438,276 | +0.21(+1.10%) |
Jul 09, 2024 | 19.27 | 19.36 | 19.15 | 19.17 | 498,676 | -0.36(-1.84%) |
Jul 08, 2024 | 19.51 | 19.55 | 19.35 | 19.53 | 927,936 | -0.25(-1.26%) |
Jul 05, 2024 | 19.70 | 19.80 | 19.61 | 19.78 | 556,588 | +0.19(+0.97%) |
Jul 03, 2024 | 19.50 | 19.64 | 19.48 | 19.59 | 387,047 | +0.02(+0.10%) |
Jul 02, 2024 | 19.26 | 19.57 | 19.26 | 19.57 | 993,904 | +0.62(+3.27%) |
Jul 01, 2024 | 18.89 | 19.04 | 18.80 | 18.95 | 973,284 | +0.14(+0.74%) |
Jun 28, 2024 | 18.73 | 18.96 | 18.73 | 18.81 | 652,569 | -0.10(-0.53%) |
Jun 27, 2024 | 18.78 | 18.92 | 18.73 | 18.91 | 471,069 | +0.18(+0.96%) |
Jun 26, 2024 | 18.70 | 18.81 | 18.63 | 18.73 | 728,494 | +0.10(+0.54%) |
Jun 25, 2024 | 18.43 | 18.65 | 18.41 | 18.63 | 1,174,050 | +0.23(+1.25%) |
Jun 24, 2024 | 17.88 | 18.45 | 17.88 | 18.40 | 1,441,973 | +0.42(+2.34%) |
Jun 21, 2024 | 17.99 | 18.10 | 17.69 | 17.98 | 6,627,135 | -0.32(-1.75%) |
Jun 20, 2024 | 18.08 | 18.34 | 18.04 | 18.30 | 514,795 | +0.30(+1.67%) |
Jun 18, 2024 | 17.82 | 18.05 | 17.81 | 18.00 | 842,623 | +0.04(+0.22%) |
Jun 17, 2024 | 17.84 | 18.03 | 17.76 | 17.96 | 780,782 | -0.05(-0.28%) |
Jun 14, 2024 | 17.97 | 18.05 | 17.88 | 18.01 | 770,644 | -0.07(-0.39%) |
Jun 13, 2024 | 18.32 | 18.32 | 17.97 | 18.08 | 1,094,936 | -0.33(-1.79%) |
Jun 12, 2024 | 18.50 | 18.51 | 18.29 | 18.41 | 1,221,454 | +0.50(+2.79%) |
Jun 11, 2024 | 17.78 | 17.92 | 17.65 | 17.91 | 1,712,729 | -0.34(-1.86%) |
Jun 10, 2024 | 17.92 | 18.32 | 17.88 | 18.25 | 698,333 | +0.34(+1.90%) |
Jun 07, 2024 | 18.01 | 18.12 | 17.89 | 17.91 | 663,267 | -0.41(-2.24%) |
Jun 06, 2024 | 17.99 | 18.38 | 17.97 | 18.32 | 914,581 | +0.23(+1.27%) |
Jun 05, 2024 | 18.15 | 18.15 | 17.95 | 18.09 | 612,104 | -0.10(-0.55%) |
Jun 04, 2024 | 18.14 | 18.21 | 17.99 | 18.19 | 637,033 | -0.20(-1.09%) |