Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.20 | 16.81 | 16.20 | 16.36 | 478,763 | +0.13(+0.80%) |
Aug 22, 2024 | 16.85 | 17.01 | 16.22 | 16.23 | 269,411 | -0.47(-2.81%) |
Aug 21, 2024 | 16.23 | 16.79 | 16.20 | 16.70 | 223,748 | +0.42(+2.58%) |
Aug 20, 2024 | 16.15 | 16.55 | 16.15 | 16.28 | 164,311 | +0.16(+0.99%) |
Aug 19, 2024 | 16.27 | 16.51 | 15.99 | 16.12 | 368,977 | -0.07(-0.43%) |
Aug 16, 2024 | 16.27 | 16.88 | 15.98 | 16.19 | 240,449 | -0.25(-1.52%) |
Aug 15, 2024 | 15.53 | 16.71 | 15.53 | 16.44 | 269,159 | +0.98(+6.34%) |
Aug 14, 2024 | 15.50 | 16.00 | 15.35 | 15.46 | 198,835 | -0.02(-0.13%) |
Aug 13, 2024 | 15.35 | 16.11 | 15.35 | 15.48 | 251,738 | +0.13(+0.85%) |
Aug 12, 2024 | 15.59 | 15.81 | 15.07 | 15.35 | 244,283 | -0.25(-1.60%) |
Aug 09, 2024 | 15.16 | 16.22 | 15.04 | 15.60 | 282,322 | +0.39(+2.56%) |
Aug 08, 2024 | 15.73 | 15.91 | 15.01 | 15.21 | 505,824 | -0.09(-0.59%) |
Aug 07, 2024 | 16.03 | 16.90 | 15.28 | 15.30 | 347,658 | -0.67(-4.20%) |
Aug 06, 2024 | 16.30 | 16.73 | 15.88 | 15.97 | 153,101 | -0.21(-1.30%) |
Aug 05, 2024 | 15.15 | 16.37 | 15.01 | 16.18 | 200,515 | +0.30(+1.89%) |
Aug 02, 2024 | 16.02 | 16.22 | 15.51 | 15.88 | 150,256 | -0.53(-3.23%) |
Aug 01, 2024 | 17.11 | 17.29 | 16.08 | 16.41 | 99,622 | -0.58(-3.41%) |
Jul 31, 2024 | 16.90 | 17.33 | 16.56 | 16.99 | 145,413 | +0.35(+2.10%) |
Jul 30, 2024 | 17.03 | 17.14 | 16.43 | 16.64 | 128,243 | -0.52(-3.03%) |
Jul 29, 2024 | 18.54 | 18.54 | 17.09 | 17.16 | 97,224 | -1.12(-6.13%) |
Jul 26, 2024 | 18.87 | 18.94 | 18.20 | 18.28 | 192,275 | -0.30(-1.61%) |
Jul 25, 2024 | 18.51 | 19.07 | 18.39 | 18.58 | 299,681 | -0.06(-0.32%) |
Jul 24, 2024 | 20.30 | 20.59 | 18.56 | 18.64 | 447,278 | -1.34(-6.71%) |
Jul 23, 2024 | 19.50 | 20.69 | 19.45 | 19.98 | 576,236 | +0.48(+2.46%) |
Jul 22, 2024 | 19.30 | 19.66 | 19.13 | 19.50 | 173,228 | +0.22(+1.14%) |
Jul 19, 2024 | 18.82 | 19.52 | 18.71 | 19.28 | 233,139 | +0.37(+1.96%) |
Jul 18, 2024 | 19.56 | 19.73 | 18.78 | 18.91 | 280,033 | -0.44(-2.27%) |
Jul 17, 2024 | 19.37 | 19.80 | 19.16 | 19.35 | 311,578 | -0.18(-0.92%) |
Jul 16, 2024 | 19.05 | 19.77 | 18.98 | 19.53 | 268,443 | +0.77(+4.10%) |
Jul 15, 2024 | 18.70 | 19.29 | 18.34 | 18.76 | 135,102 | +0.05(+0.27%) |
Jul 12, 2024 | 19.25 | 19.46 | 18.71 | 18.71 | 200,356 | -0.35(-1.84%) |
Jul 11, 2024 | 19.19 | 19.94 | 18.92 | 19.06 | 589,061 | -0.12(-0.63%) |
Jul 10, 2024 | 19.14 | 19.69 | 19.08 | 19.18 | 171,849 | +0.09(+0.47%) |
Jul 09, 2024 | 19.51 | 19.69 | 19.09 | 19.09 | 153,732 | -0.42(-2.15%) |
Jul 08, 2024 | 18.44 | 19.68 | 18.44 | 19.51 | 288,067 | +1.01(+5.46%) |
Jul 05, 2024 | 18.64 | 18.80 | 18.30 | 18.50 | 60,584 | -0.12(-0.64%) |
Jul 03, 2024 | 18.65 | 18.83 | 18.55 | 18.62 | 176,479 | +0.02(+0.11%) |
Jul 02, 2024 | 18.07 | 19.27 | 18.07 | 18.60 | 434,497 | +0.56(+3.10%) |
Jul 01, 2024 | 17.88 | 18.50 | 17.88 | 18.04 | 43,252 | +0.06(+0.33%) |
Jun 28, 2024 | 18.51 | 18.75 | 17.92 | 17.98 | 415,691 | -0.28(-1.53%) |
Jun 27, 2024 | 17.75 | 18.61 | 17.51 | 18.26 | 164,216 | +0.49(+2.76%) |
Jun 26, 2024 | 18.22 | 18.43 | 17.60 | 17.77 | 139,559 | -0.08(-0.45%) |
Jun 25, 2024 | 18.23 | 18.49 | 17.78 | 17.85 | 262,740 | -0.30(-1.65%) |
Jun 24, 2024 | 17.29 | 18.35 | 16.89 | 18.15 | 427,568 | +0.86(+4.97%) |
Jun 21, 2024 | 18.01 | 18.20 | 16.98 | 17.29 | 682,225 | -0.24(-1.37%) |
Jun 20, 2024 | 17.40 | 18.88 | 17.24 | 17.53 | 310,160 | -0.08(-0.45%) |
Jun 18, 2024 | 17.02 | 18.29 | 16.55 | 17.61 | 399,449 | +0.49(+2.86%) |
Jun 17, 2024 | 17.45 | 17.90 | 17.05 | 17.12 | 374,762 | -0.45(-2.56%) |
Jun 14, 2024 | 17.68 | 18.63 | 17.57 | 17.57 | 261,313 | -0.33(-1.84%) |
Jun 13, 2024 | 18.35 | 18.53 | 17.77 | 17.90 | 128,069 | -0.41(-2.24%) |
Jun 12, 2024 | 17.90 | 18.94 | 17.67 | 18.31 | 389,999 | +0.50(+2.81%) |
Jun 11, 2024 | 17.35 | 17.98 | 17.17 | 17.81 | 239,536 | +0.21(+1.19%) |
Jun 10, 2024 | 17.35 | 18.00 | 16.54 | 17.60 | 202,529 | +0.55(+3.23%) |
Jun 07, 2024 | 17.65 | 18.00 | 16.78 | 17.05 | 325,197 | -0.46(-2.63%) |
Jun 06, 2024 | 16.63 | 17.73 | 16.50 | 17.51 | 639,956 | +1.17(+7.16%) |
Jun 05, 2024 | 17.71 | 17.78 | 15.81 | 16.34 | 225,612 | -0.82(-4.78%) |
Jun 04, 2024 | 17.88 | 18.50 | 17.07 | 17.16 | 273,501 | -0.79(-4.40%) |