Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 18.06 | 18.25 | 17.90 | 17.90 | 11,801 | -0.47(-2.56%) |
Aug 28, 2024 | 18.54 | 18.54 | 18.36 | 18.37 | 70,527 | -1.63(-8.15%) |
Aug 27, 2024 | 19.69 | 20.09 | 19.35 | 20.00 | 51,891 | -0.10(-0.50%) |
Aug 26, 2024 | 20.11 | 20.55 | 19.86 | 20.10 | 71,422 | -0.02(-0.10%) |
Aug 23, 2024 | 19.99 | 20.34 | 19.76 | 20.12 | 26,323 | +0.45(+2.29%) |
Aug 22, 2024 | 19.51 | 19.73 | 19.49 | 19.67 | 8,623 | +0.01(+0.05%) |
Aug 21, 2024 | 19.29 | 19.66 | 19.29 | 19.66 | 10,275 | +0.18(+0.93%) |
Aug 20, 2024 | 19.48 | 19.51 | 19.34 | 19.48 | 6,926 | -0.03(-0.16%) |
Aug 19, 2024 | 19.38 | 19.51 | 19.38 | 19.51 | 20,797 | +0.28(+1.46%) |
Aug 16, 2024 | 19.21 | 19.38 | 19.19 | 19.23 | 9,207 | -0.04(-0.21%) |
Aug 15, 2024 | 19.35 | 19.38 | 19.25 | 19.27 | 9,278 | +0.07(+0.36%) |
Aug 14, 2024 | 19.05 | 19.35 | 19.05 | 19.20 | 3,415 | +0.13(+0.69%) |
Aug 13, 2024 | 18.95 | 19.13 | 18.91 | 19.07 | 44,023 | +0.07(+0.36%) |
Aug 12, 2024 | 18.92 | 19.00 | 18.83 | 19.00 | 8,444 | +0.05(+0.26%) |
Aug 09, 2024 | 18.84 | 18.95 | 18.78 | 18.95 | 7,922 | +0.08(+0.40%) |
Aug 08, 2024 | 18.57 | 18.90 | 18.57 | 18.87 | 23,745 | -0.01(-0.03%) |
Aug 07, 2024 | 19.00 | 19.00 | 18.81 | 18.88 | 33,904 | +0.02(+0.11%) |
Aug 06, 2024 | 18.86 | 18.87 | 18.58 | 18.86 | 26,665 | -0.01(-0.05%) |
Aug 05, 2024 | 18.98 | 18.98 | 18.82 | 18.87 | 21,154 | -0.11(-0.56%) |
Aug 02, 2024 | 18.83 | 19.06 | 18.77 | 18.98 | 19,933 | +0.05(+0.24%) |
Aug 01, 2024 | 18.95 | 18.97 | 18.83 | 18.93 | 55,655 | -0.14(-0.73%) |
Jul 31, 2024 | 18.99 | 19.14 | 18.97 | 19.07 | 30,450 | +0.11(+0.58%) |
Jul 30, 2024 | 18.98 | 19.04 | 18.89 | 18.96 | 24,381 | +0.10(+0.53%) |
Jul 29, 2024 | 18.73 | 18.86 | 18.65 | 18.86 | 16,099 | +0.22(+1.18%) |
Jul 26, 2024 | 18.56 | 18.70 | 18.53 | 18.64 | 11,471 | +0.22(+1.18%) |
Jul 25, 2024 | 18.08 | 18.45 | 18.03 | 18.42 | 42,743 | +0.06(+0.34%) |
Jul 24, 2024 | 18.32 | 18.40 | 18.19 | 18.36 | 45,566 | -0.04(-0.22%) |
Jul 23, 2024 | 17.82 | 18.50 | 17.72 | 18.40 | 566,957 | +0.71(+4.01%) |
Jul 22, 2024 | 17.52 | 17.69 | 17.44 | 17.69 | 20,444 | +0.38(+2.20%) |
Jul 19, 2024 | 17.25 | 17.58 | 17.22 | 17.31 | 46,626 | -0.04(-0.23%) |
Jul 18, 2024 | 17.29 | 17.40 | 17.23 | 17.35 | 26,951 | -0.01(-0.06%) |
Jul 17, 2024 | 17.32 | 17.46 | 17.25 | 17.36 | 30,369 | +0.29(+1.70%) |
Jul 16, 2024 | 17.16 | 17.35 | 17.03 | 17.07 | 81,014 | -0.27(-1.56%) |
Jul 15, 2024 | 17.30 | 17.37 | 17.16 | 17.34 | 16,965 | +0.08(+0.46%) |
Jul 12, 2024 | 17.54 | 17.54 | 17.25 | 17.26 | 43,997 | -0.14(-0.80%) |
Jul 11, 2024 | 17.36 | 17.60 | 17.36 | 17.40 | 463,550 | -0.13(-0.74%) |
Jul 10, 2024 | 17.21 | 17.55 | 17.16 | 17.53 | 22,110 | +0.31(+1.78%) |
Jul 09, 2024 | 17.35 | 17.49 | 17.17 | 17.22 | 21,452 | -0.13(-0.73%) |
Jul 08, 2024 | 17.41 | 17.65 | 17.27 | 17.35 | 11,084 | +0.15(+0.87%) |
Jul 05, 2024 | 17.26 | 17.26 | 17.05 | 17.20 | 28,084 | -0.18(-1.04%) |
Jul 03, 2024 | 17.34 | 17.50 | 17.29 | 17.38 | 249,213 | -0.32(-1.81%) |
Jul 02, 2024 | 17.61 | 17.77 | 17.57 | 17.70 | 261,590 | -0.79(-4.27%) |
Jul 01, 2024 | 18.51 | 18.51 | 18.35 | 18.49 | 13,989 | +0.52(+2.89%) |
Jun 28, 2024 | 18.04 | 18.07 | 17.97 | 17.97 | 4,256 | -0.17(-0.94%) |
Jun 27, 2024 | 18.18 | 18.22 | 18.11 | 18.14 | 20,060 | +0.03(+0.17%) |
Jun 26, 2024 | 18.04 | 18.16 | 18.04 | 18.11 | 3,935 | -0.35(-1.90%) |
Jun 25, 2024 | 18.47 | 18.53 | 18.43 | 18.46 | 12,655 | +0.04(+0.22%) |
Jun 24, 2024 | 18.48 | 18.52 | 18.35 | 18.42 | 13,064 | +0.09(+0.49%) |
Jun 21, 2024 | 18.55 | 18.55 | 18.31 | 18.33 | 8,319 | -0.20(-1.07%) |
Jun 20, 2024 | 18.54 | 18.65 | 18.51 | 18.53 | 4,733 | +0.12(+0.65%) |
Jun 18, 2024 | 18.29 | 18.41 | 18.28 | 18.41 | 17,881 | +0.25(+1.35%) |
Jun 17, 2024 | 17.96 | 18.19 | 17.94 | 18.16 | 19,590 | +0.20(+1.14%) |
Jun 14, 2024 | 17.99 | 18.11 | 17.96 | 17.96 | 7,265 | -0.42(-2.29%) |
Jun 13, 2024 | 18.38 | 18.40 | 18.31 | 18.38 | 9,811 | -0.33(-1.76%) |
Jun 12, 2024 | 18.90 | 18.97 | 18.69 | 18.71 | 6,950 | +0.35(+1.91%) |
Jun 11, 2024 | 18.40 | 18.50 | 18.34 | 18.36 | 10,734 | -0.33(-1.77%) |
Jun 10, 2024 | 18.64 | 18.69 | 18.54 | 18.69 | 19,542 | -0.24(-1.26%) |
Jun 07, 2024 | 19.12 | 19.16 | 18.93 | 18.93 | 3,169 | -0.51(-2.61%) |
Jun 06, 2024 | 19.36 | 19.44 | 19.35 | 19.44 | 11,207 | -0.02(-0.09%) |
Jun 05, 2024 | 19.45 | 19.47 | 19.43 | 19.45 | 6,666 | +0.34(+1.80%) |
Jun 04, 2024 | 19.03 | 19.20 | 19.03 | 19.11 | 27,286 | +0.16(+0.84%) |