Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 17.56 | 17.74 | 17.45 | 17.74 | 742,323 | -0.01(-0.06%) |
Aug 26, 2024 | 17.89 | 17.95 | 17.67 | 17.75 | 582,250 | +0.01(+0.06%) |
Aug 23, 2024 | 17.77 | 18.00 | 17.64 | 17.74 | 904,305 | +0.16(+0.91%) |
Aug 22, 2024 | 17.71 | 17.74 | 17.35 | 17.58 | 1,060,435 | -0.35(-1.95%) |
Aug 21, 2024 | 17.92 | 17.99 | 17.64 | 17.93 | 777,196 | +0.01(+0.06%) |
Aug 20, 2024 | 18.31 | 18.38 | 17.71 | 17.92 | 1,296,758 | -0.10(-0.55%) |
Aug 19, 2024 | 17.59 | 18.14 | 17.43 | 18.02 | 1,508,048 | +0.34(+1.92%) |
Aug 16, 2024 | 17.60 | 17.73 | 17.32 | 17.68 | 2,112,954 | +0.33(+1.90%) |
Aug 15, 2024 | 17.30 | 17.48 | 16.75 | 17.35 | 1,779,466 | +0.17(+0.99%) |
Aug 14, 2024 | 17.11 | 17.43 | 16.95 | 17.18 | 1,625,729 | +0.06(+0.35%) |
Aug 13, 2024 | 16.86 | 17.28 | 16.80 | 17.12 | 2,573,380 | +0.20(+1.18%) |
Aug 12, 2024 | 16.37 | 17.00 | 16.34 | 16.92 | 2,166,328 | +0.75(+4.64%) |
Aug 09, 2024 | 16.12 | 16.17 | 15.77 | 16.17 | 1,505,707 | +0.25(+1.57%) |
Aug 08, 2024 | 15.66 | 16.11 | 15.53 | 15.92 | 2,114,514 | +0.44(+2.84%) |
Aug 07, 2024 | 16.10 | 16.20 | 15.41 | 15.48 | 1,465,611 | -0.41(-2.58%) |
Aug 06, 2024 | 16.00 | 16.37 | 15.78 | 15.89 | 1,867,725 | -0.22(-1.37%) |
Aug 05, 2024 | 15.67 | 16.52 | 15.34 | 16.11 | 2,582,349 | -0.73(-4.33%) |
Aug 02, 2024 | 16.96 | 17.30 | 16.39 | 16.84 | 3,716,827 | +0.09(+0.54%) |
Aug 01, 2024 | 16.96 | 17.13 | 16.41 | 16.75 | 1,281,095 | -0.21(-1.24%) |
Jul 31, 2024 | 16.92 | 17.02 | 16.67 | 16.96 | 1,390,563 | +0.34(+2.05%) |
Jul 30, 2024 | 16.61 | 16.84 | 16.41 | 16.62 | 848,636 | +0.06(+0.36%) |
Jul 29, 2024 | 16.10 | 16.58 | 16.06 | 16.56 | 1,140,153 | +0.55(+3.44%) |
Jul 26, 2024 | 16.19 | 16.46 | 15.91 | 16.01 | 1,138,917 | +0.32(+2.04%) |
Jul 25, 2024 | 15.83 | 15.89 | 15.56 | 15.69 | 1,063,001 | -0.62(-3.80%) |
Jul 24, 2024 | 16.74 | 16.99 | 16.29 | 16.31 | 915,851 | -0.23(-1.39%) |
Jul 23, 2024 | 16.53 | 16.62 | 16.38 | 16.54 | 877,586 | +0.13(+0.79%) |
Jul 22, 2024 | 16.33 | 16.48 | 16.11 | 16.41 | 1,070,688 | -0.03(-0.18%) |
Jul 19, 2024 | 16.20 | 16.62 | 16.10 | 16.44 | 1,258,084 | -0.27(-1.62%) |
Jul 18, 2024 | 16.95 | 16.95 | 16.60 | 16.71 | 863,010 | -0.07(-0.42%) |
Jul 17, 2024 | 17.12 | 17.28 | 16.78 | 16.78 | 1,286,737 | -0.32(-1.87%) |
Jul 16, 2024 | 16.83 | 17.24 | 16.74 | 17.10 | 2,262,914 | +0.45(+2.70%) |
Jul 15, 2024 | 16.61 | 16.87 | 16.46 | 16.65 | 1,610,767 | +0.10(+0.60%) |
Jul 12, 2024 | 16.37 | 16.57 | 16.29 | 16.55 | 1,503,933 | -0.04(-0.24%) |
Jul 11, 2024 | 16.66 | 16.72 | 16.20 | 16.59 | 1,635,056 | +0.42(+2.60%) |
Jul 10, 2024 | 16.18 | 16.35 | 16.09 | 16.17 | 915,456 | +0.13(+0.81%) |
Jul 09, 2024 | 16.00 | 16.12 | 15.80 | 16.04 | 630,870 | -0.02(-0.12%) |
Jul 08, 2024 | 15.76 | 16.08 | 15.65 | 16.06 | 958,256 | +0.23(+1.45%) |
Jul 05, 2024 | 15.69 | 16.07 | 15.64 | 15.83 | 1,131,410 | +0.36(+2.33%) |
Jul 03, 2024 | 15.00 | 15.70 | 15.00 | 15.47 | 892,568 | +0.65(+4.39%) |
Jul 02, 2024 | 14.66 | 14.82 | 14.49 | 14.82 | 1,585,708 | +0.14(+0.95%) |
Jul 01, 2024 | 14.85 | 14.95 | 14.68 | 14.68 | 582,571 | -0.11(-0.74%) |
Jun 28, 2024 | 14.98 | 14.98 | 14.65 | 14.79 | 813,224 | -0.02(-0.14%) |
Jun 27, 2024 | 14.97 | 15.06 | 14.76 | 14.81 | 1,268,571 | +0.03(+0.20%) |
Jun 26, 2024 | 14.91 | 15.12 | 14.64 | 14.78 | 1,349,377 | -0.22(-1.47%) |
Jun 25, 2024 | 14.98 | 15.08 | 14.87 | 15.00 | 820,738 | +0.00(+0.00%) |
Jun 24, 2024 | 15.16 | 15.26 | 14.96 | 15.00 | 981,483 | +0.00(+0.00%) |
Jun 21, 2024 | 15.24 | 15.32 | 14.76 | 15.00 | 4,692,063 | -0.30(-1.96%) |
Jun 20, 2024 | 15.00 | 15.34 | 14.94 | 15.30 | 1,436,363 | +0.46(+3.10%) |
Jun 18, 2024 | 14.62 | 14.90 | 14.55 | 14.84 | 1,053,456 | +0.27(+1.85%) |
Jun 17, 2024 | 14.57 | 14.69 | 14.14 | 14.57 | 1,595,063 | -0.20(-1.35%) |
Jun 14, 2024 | 14.82 | 15.00 | 14.74 | 14.77 | 1,514,202 | +0.08(+0.54%) |
Jun 13, 2024 | 15.01 | 15.21 | 14.67 | 14.69 | 1,640,958 | -0.33(-2.20%) |
Jun 12, 2024 | 15.32 | 15.43 | 14.82 | 15.02 | 1,392,963 | +0.17(+1.14%) |
Jun 11, 2024 | 14.96 | 14.96 | 14.71 | 14.85 | 1,055,433 | -0.15(-1.00%) |
Jun 10, 2024 | 15.05 | 15.12 | 14.68 | 15.00 | 1,391,385 | -0.04(-0.27%) |
Jun 07, 2024 | 15.72 | 15.87 | 15.00 | 15.04 | 2,327,892 | -1.32(-8.07%) |
Jun 06, 2024 | 15.70 | 16.52 | 15.70 | 16.36 | 1,963,773 | +0.64(+4.07%) |
Jun 05, 2024 | 15.76 | 15.83 | 15.43 | 15.72 | 1,070,729 | -0.02(-0.13%) |
Jun 04, 2024 | 15.91 | 15.98 | 15.49 | 15.74 | 1,086,019 | -0.46(-2.84%) |