Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 17.60 | 17.60 | 16.90 | 17.02 | 7,508 | -0.57(-3.26%) |
Aug 27, 2024 | 18.03 | 18.05 | 17.60 | 17.60 | 3,139 | -0.33(-1.85%) |
Aug 26, 2024 | 17.55 | 18.18 | 17.55 | 17.93 | 9,845 | +0.31(+1.76%) |
Aug 23, 2024 | 17.41 | 17.62 | 17.25 | 17.62 | 15,867 | +0.26(+1.50%) |
Aug 22, 2024 | 18.51 | 18.54 | 17.36 | 17.36 | 71,083 | -2.03(-10.49%) |
Aug 21, 2024 | 19.19 | 19.40 | 19.17 | 19.39 | 12,458 | +0.22(+1.14%) |
Aug 20, 2024 | 19.34 | 19.34 | 19.07 | 19.18 | 12,957 | +0.07(+0.35%) |
Aug 19, 2024 | 18.75 | 19.23 | 18.75 | 19.11 | 68,665 | +0.43(+2.27%) |
Aug 16, 2024 | 18.48 | 18.70 | 18.48 | 18.68 | 5,057 | +0.16(+0.88%) |
Aug 15, 2024 | 18.37 | 18.57 | 18.37 | 18.52 | 8,592 | +0.05(+0.25%) |
Aug 14, 2024 | 18.39 | 18.48 | 18.38 | 18.48 | 2,265 | +0.08(+0.46%) |
Aug 13, 2024 | 18.14 | 18.43 | 18.14 | 18.39 | 6,339 | +0.42(+2.35%) |
Aug 12, 2024 | 18.17 | 18.23 | 17.91 | 17.97 | 31,640 | -0.17(-0.96%) |
Aug 09, 2024 | 17.82 | 18.14 | 17.76 | 18.14 | 5,199 | +0.43(+2.43%) |
Aug 08, 2024 | 17.20 | 17.77 | 17.20 | 17.71 | 16,208 | +0.90(+5.35%) |
Aug 07, 2024 | 17.28 | 17.38 | 16.82 | 16.82 | 5,575 | -0.71(-4.03%) |
Aug 06, 2024 | 17.43 | 17.83 | 17.32 | 17.52 | 21,188 | +0.36(+2.11%) |
Aug 05, 2024 | 16.79 | 17.53 | 16.73 | 17.16 | 11,959 | -0.92(-5.08%) |
Aug 02, 2024 | 18.42 | 18.42 | 17.70 | 18.08 | 9,687 | -0.63(-3.34%) |
Aug 01, 2024 | 19.56 | 19.56 | 18.42 | 18.70 | 18,087 | -0.86(-4.40%) |
Jul 31, 2024 | 19.43 | 19.75 | 19.43 | 19.56 | 4,967 | +0.30(+1.56%) |
Jul 30, 2024 | 19.29 | 19.55 | 19.11 | 19.26 | 8,515 | -0.11(-0.58%) |
Jul 29, 2024 | 19.57 | 19.57 | 19.28 | 19.38 | 6,920 | +0.16(+0.85%) |
Jul 26, 2024 | 19.51 | 19.56 | 19.16 | 19.21 | 7,169 | -0.09(-0.46%) |
Jul 25, 2024 | 18.98 | 19.79 | 18.75 | 19.30 | 12,334 | +0.53(+2.84%) |
Jul 24, 2024 | 19.37 | 19.50 | 18.77 | 18.77 | 16,748 | -0.88(-4.48%) |
Jul 23, 2024 | 19.50 | 19.79 | 19.49 | 19.65 | 3,832 | +0.20(+1.02%) |
Jul 22, 2024 | 19.36 | 19.62 | 19.29 | 19.45 | 11,467 | +0.14(+0.73%) |
Jul 19, 2024 | 19.43 | 19.43 | 19.20 | 19.31 | 708,768 | +0.11(+0.55%) |
Jul 18, 2024 | 19.93 | 20.07 | 19.20 | 19.20 | 15,959 | -0.76(-3.79%) |
Jul 17, 2024 | 19.75 | 20.27 | 19.73 | 19.96 | 20,459 | -0.14(-0.70%) |
Jul 16, 2024 | 19.75 | 20.10 | 19.75 | 20.10 | 6,815 | +0.37(+1.88%) |
Jul 15, 2024 | 19.87 | 20.06 | 19.68 | 19.73 | 13,520 | -0.20(-1.00%) |
Jul 12, 2024 | 19.81 | 20.04 | 19.55 | 19.93 | 23,578 | -0.27(-1.33%) |
Jul 11, 2024 | 20.58 | 20.58 | 20.09 | 20.20 | 9,076 | +0.10(+0.47%) |
Jul 10, 2024 | 20.10 | 20.16 | 19.52 | 20.10 | 18,210 | -0.04(-0.20%) |
Jul 09, 2024 | 21.27 | 21.27 | 19.95 | 20.14 | 33,854 | -0.52(-2.50%) |
Jul 08, 2024 | 21.84 | 21.84 | 20.54 | 20.66 | 28,217 | -0.10(-0.49%) |
Jul 05, 2024 | 21.19 | 21.19 | 20.66 | 20.76 | 27,999 | +0.00(+0.01%) |
Jul 03, 2024 | 22.74 | 22.74 | 20.69 | 20.76 | 36,734 | +0.09(+0.44%) |
Jul 02, 2024 | 20.71 | 20.71 | 20.56 | 20.67 | 8,692 | +0.01(+0.04%) |
Jul 01, 2024 | 20.47 | 20.66 | 20.19 | 20.66 | 14,670 | +0.49(+2.44%) |
Jun 28, 2024 | 20.13 | 20.22 | 20.06 | 20.17 | 9,400 | +0.07(+0.35%) |
Jun 27, 2024 | 19.82 | 20.14 | 19.82 | 20.10 | 9,836 | +0.32(+1.64%) |
Jun 26, 2024 | 19.12 | 19.88 | 19.12 | 19.78 | 8,677 | +0.64(+3.34%) |
Jun 25, 2024 | 19.28 | 19.32 | 19.04 | 19.14 | 3,811 | -0.07(-0.39%) |
Jun 24, 2024 | 19.53 | 19.53 | 19.21 | 19.21 | 5,422 | -0.28(-1.44%) |
Jun 21, 2024 | 19.15 | 19.49 | 19.15 | 19.49 | 10,984 | +0.14(+0.74%) |
Jun 20, 2024 | 19.30 | 19.43 | 19.24 | 19.35 | 7,240 | -0.10(-0.50%) |
Jun 18, 2024 | 19.69 | 19.69 | 19.31 | 19.45 | 11,280 | -0.26(-1.34%) |
Jun 17, 2024 | 19.24 | 19.80 | 19.23 | 19.71 | 6,924 | +0.36(+1.87%) |
Jun 14, 2024 | 19.19 | 19.53 | 19.02 | 19.35 | 12,783 | +0.22(+1.13%) |
Jun 13, 2024 | 19.59 | 19.59 | 19.13 | 19.13 | 22,622 | -0.44(-2.24%) |
Jun 12, 2024 | 19.63 | 19.75 | 19.56 | 19.57 | 9,152 | +0.25(+1.32%) |