Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.99 | 17.36 | 16.65 | 16.85 | 410,491 | -0.01(-0.06%) |
Aug 29, 2024 | 17.42 | 17.50 | 16.78 | 16.86 | 212,808 | -0.29(-1.69%) |
Aug 28, 2024 | 17.37 | 17.37 | 16.92 | 17.15 | 170,700 | -0.21(-1.21%) |
Aug 27, 2024 | 17.82 | 18.01 | 17.15 | 17.36 | 198,315 | -0.61(-3.39%) |
Aug 26, 2024 | 17.59 | 17.98 | 17.21 | 17.97 | 233,908 | +0.49(+2.80%) |
Aug 23, 2024 | 17.64 | 17.79 | 17.13 | 17.48 | 288,943 | +0.01(+0.06%) |
Aug 22, 2024 | 17.58 | 17.58 | 17.12 | 17.47 | 180,174 | -0.04(-0.23%) |
Aug 21, 2024 | 17.58 | 18.13 | 17.39 | 17.51 | 397,443 | +0.01(+0.06%) |
Aug 20, 2024 | 16.47 | 17.87 | 15.93 | 17.50 | 406,738 | +1.61(+10.13%) |
Aug 19, 2024 | 14.85 | 15.91 | 14.66 | 15.89 | 394,708 | +0.95(+6.36%) |
Aug 16, 2024 | 15.37 | 15.37 | 14.82 | 14.94 | 226,806 | -0.47(-3.05%) |
Aug 15, 2024 | 15.44 | 15.70 | 15.01 | 15.41 | 213,401 | +0.33(+2.19%) |
Aug 14, 2024 | 15.50 | 15.80 | 14.88 | 15.08 | 302,181 | -0.33(-2.14%) |
Aug 13, 2024 | 15.16 | 15.55 | 15.01 | 15.41 | 428,153 | +0.91(+6.28%) |
Aug 12, 2024 | 14.68 | 14.74 | 14.30 | 14.50 | 286,168 | -0.21(-1.43%) |
Aug 09, 2024 | 15.14 | 15.14 | 14.62 | 14.71 | 261,589 | -0.26(-1.77%) |
Aug 08, 2024 | 15.51 | 15.51 | 14.29 | 14.97 | 477,093 | -0.25(-1.61%) |
Aug 07, 2024 | 15.96 | 15.96 | 15.18 | 15.22 | 477,781 | -0.39(-2.50%) |
Aug 06, 2024 | 15.74 | 15.98 | 15.22 | 15.61 | 165,311 | -0.16(-1.01%) |
Aug 05, 2024 | 15.00 | 15.94 | 14.85 | 15.77 | 240,560 | -0.80(-4.83%) |
Aug 02, 2024 | 16.55 | 17.00 | 16.12 | 16.57 | 292,238 | -0.89(-5.10%) |
Aug 01, 2024 | 17.62 | 17.95 | 17.20 | 17.46 | 186,717 | -0.13(-0.74%) |
Jul 31, 2024 | 17.61 | 18.10 | 17.26 | 17.59 | 243,295 | +0.12(+0.69%) |
Jul 30, 2024 | 17.40 | 17.74 | 17.09 | 17.47 | 230,961 | +0.13(+0.75%) |
Jul 29, 2024 | 17.21 | 17.52 | 16.66 | 17.34 | 244,621 | +0.13(+0.76%) |
Jul 26, 2024 | 16.89 | 17.42 | 16.73 | 17.21 | 180,436 | +0.50(+2.99%) |
Jul 25, 2024 | 16.43 | 17.31 | 16.17 | 16.71 | 290,762 | +0.30(+1.83%) |
Jul 24, 2024 | 16.05 | 16.79 | 16.05 | 16.41 | 129,316 | +0.15(+0.92%) |
Jul 23, 2024 | 16.31 | 16.67 | 16.17 | 16.26 | 172,122 | -0.24(-1.48%) |
Jul 22, 2024 | 16.33 | 16.52 | 15.72 | 16.50 | 305,463 | +0.77(+4.93%) |
Jul 19, 2024 | 16.34 | 16.53 | 15.56 | 15.73 | 255,198 | -0.57(-3.50%) |
Jul 18, 2024 | 16.93 | 17.12 | 16.25 | 16.30 | 163,853 | -0.71(-4.17%) |
Jul 17, 2024 | 17.31 | 17.66 | 16.52 | 17.01 | 386,932 | -0.55(-3.13%) |
Jul 16, 2024 | 16.86 | 17.71 | 16.86 | 17.56 | 351,452 | +0.97(+5.85%) |
Jul 15, 2024 | 16.30 | 16.89 | 16.04 | 16.59 | 319,006 | +0.43(+2.66%) |
Jul 12, 2024 | 16.30 | 16.73 | 16.11 | 16.16 | 273,825 | -0.05(-0.31%) |
Jul 11, 2024 | 15.69 | 16.58 | 15.64 | 16.21 | 305,075 | +0.96(+6.30%) |
Jul 10, 2024 | 15.14 | 15.29 | 14.78 | 15.25 | 265,512 | +0.14(+0.93%) |
Jul 09, 2024 | 14.66 | 15.16 | 14.52 | 15.11 | 402,553 | +0.45(+3.07%) |
Jul 08, 2024 | 14.11 | 14.67 | 13.87 | 14.66 | 444,540 | +0.64(+4.60%) |
Jul 05, 2024 | 13.87 | 14.34 | 13.06 | 14.02 | 609,577 | -0.76(-5.18%) |
Jul 03, 2024 | 14.59 | 14.99 | 14.42 | 14.78 | 162,883 | +0.34(+2.35%) |
Jul 02, 2024 | 15.05 | 15.15 | 14.16 | 14.44 | 274,472 | -0.57(-3.80%) |
Jul 01, 2024 | 14.83 | 15.34 | 14.83 | 15.01 | 176,834 | +0.17(+1.15%) |
Jun 28, 2024 | 15.59 | 15.85 | 14.58 | 14.84 | 895,118 | -0.66(-4.26%) |
Jun 27, 2024 | 15.04 | 15.52 | 14.93 | 15.50 | 436,560 | +0.46(+3.06%) |
Jun 26, 2024 | 14.58 | 15.07 | 14.27 | 15.04 | 345,615 | +0.42(+2.87%) |
Jun 25, 2024 | 14.88 | 15.02 | 14.39 | 14.62 | 404,006 | -0.27(-1.81%) |
Jun 24, 2024 | 14.85 | 15.02 | 14.57 | 14.89 | 445,486 | +0.09(+0.61%) |
Jun 21, 2024 | 14.89 | 15.02 | 14.54 | 14.80 | 1,053,657 | +0.06(+0.41%) |
Jun 20, 2024 | 14.88 | 15.00 | 14.63 | 14.74 | 531,274 | -0.21(-1.40%) |
Jun 18, 2024 | 15.05 | 15.35 | 14.72 | 14.95 | 413,208 | -0.30(-1.97%) |
Jun 17, 2024 | 16.06 | 16.70 | 15.15 | 15.25 | 659,978 | -0.98(-6.04%) |
Jun 14, 2024 | 16.13 | 16.55 | 16.06 | 16.23 | 314,187 | -0.07(-0.43%) |
Jun 13, 2024 | 16.40 | 16.65 | 16.05 | 16.30 | 278,225 | -0.17(-1.03%) |
Jun 12, 2024 | 16.85 | 17.07 | 16.25 | 16.47 | 252,318 | +0.15(+0.92%) |
Jun 11, 2024 | 16.38 | 16.58 | 15.75 | 16.32 | 294,877 | -0.26(-1.57%) |
Jun 10, 2024 | 16.51 | 16.75 | 16.34 | 16.58 | 308,652 | -0.12(-0.72%) |
Jun 07, 2024 | 16.64 | 17.00 | 16.50 | 16.70 | 287,455 | -0.10(-0.60%) |
Jun 06, 2024 | 17.39 | 17.39 | 16.66 | 16.80 | 237,956 | -0.60(-3.45%) |
Jun 05, 2024 | 16.78 | 17.42 | 16.40 | 17.40 | 325,056 | +0.59(+3.51%) |
Jun 04, 2024 | 16.89 | 17.13 | 16.66 | 16.81 | 347,214 | -0.17(-1.00%) |