Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.20 | 17.38 | 17.16 | 17.29 | 204,618 | +0.01(+0.06%) |
Aug 15, 2024 | 17.43 | 17.66 | 17.22 | 17.28 | 219,968 | +0.24(+1.41%) |
Aug 14, 2024 | 17.12 | 17.17 | 16.89 | 17.04 | 186,699 | -0.09(-0.53%) |
Aug 13, 2024 | 17.09 | 17.18 | 16.91 | 17.13 | 210,957 | +0.17(+1.00%) |
Aug 12, 2024 | 17.04 | 17.12 | 16.86 | 16.96 | 268,650 | +0.00(+0.00%) |
Aug 09, 2024 | 17.47 | 17.47 | 16.95 | 16.96 | 398,082 | -0.49(-2.81%) |
Aug 08, 2024 | 17.59 | 17.76 | 17.29 | 17.45 | 176,352 | +0.05(+0.29%) |
Aug 07, 2024 | 17.76 | 17.76 | 17.27 | 17.40 | 385,140 | -0.11(-0.63%) |
Aug 06, 2024 | 17.46 | 17.94 | 17.30 | 17.51 | 418,204 | +0.04(+0.23%) |
Aug 05, 2024 | 17.36 | 17.88 | 17.22 | 17.47 | 294,514 | -0.45(-2.51%) |
Aug 02, 2024 | 17.91 | 18.04 | 17.62 | 17.92 | 404,897 | -0.42(-2.29%) |
Aug 01, 2024 | 18.90 | 19.05 | 18.30 | 18.34 | 344,168 | -0.47(-2.50%) |
Jul 31, 2024 | 18.99 | 19.26 | 18.53 | 18.81 | 337,564 | -0.13(-0.69%) |
Jul 30, 2024 | 18.56 | 19.02 | 18.55 | 18.94 | 338,843 | +0.51(+2.77%) |
Jul 29, 2024 | 18.67 | 18.79 | 17.90 | 18.43 | 301,735 | -0.18(-0.97%) |
Jul 26, 2024 | 18.30 | 18.64 | 18.23 | 18.61 | 518,440 | +0.39(+2.14%) |
Jul 25, 2024 | 17.50 | 18.52 | 17.50 | 18.22 | 555,112 | +0.89(+5.14%) |
Jul 24, 2024 | 17.85 | 17.95 | 17.25 | 17.33 | 568,950 | -0.47(-2.64%) |
Jul 23, 2024 | 17.52 | 17.91 | 17.25 | 17.80 | 655,863 | +0.13(+0.74%) |
Jul 22, 2024 | 18.09 | 18.23 | 17.52 | 17.67 | 624,509 | -0.44(-2.43%) |
Jul 19, 2024 | 17.35 | 18.26 | 16.81 | 18.11 | 1,065,119 | +0.20(+1.12%) |
Jul 18, 2024 | 18.35 | 18.39 | 17.78 | 17.91 | 479,866 | -0.44(-2.40%) |
Jul 17, 2024 | 18.36 | 18.51 | 18.18 | 18.35 | 403,967 | -0.01(-0.05%) |
Jul 16, 2024 | 17.94 | 18.49 | 17.94 | 18.36 | 618,047 | +0.40(+2.23%) |
Jul 15, 2024 | 17.51 | 18.23 | 17.49 | 17.96 | 706,066 | +0.56(+3.22%) |
Jul 12, 2024 | 17.31 | 17.47 | 17.17 | 17.40 | 466,564 | +0.26(+1.52%) |
Jul 11, 2024 | 16.95 | 17.27 | 16.91 | 17.14 | 522,739 | +0.45(+2.70%) |
Jul 10, 2024 | 16.64 | 16.77 | 16.53 | 16.69 | 410,237 | +0.05(+0.30%) |
Jul 09, 2024 | 17.02 | 17.23 | 16.63 | 16.64 | 725,440 | -1.06(-5.99%) |
Jul 08, 2024 | 18.00 | 18.05 | 17.61 | 17.70 | 514,255 | -0.24(-1.34%) |
Jul 05, 2024 | 18.12 | 18.12 | 17.82 | 17.94 | 233,912 | -0.23(-1.27%) |
Jul 03, 2024 | 18.12 | 18.32 | 18.10 | 18.17 | 177,387 | +0.03(+0.17%) |
Jul 02, 2024 | 18.12 | 18.29 | 18.09 | 18.14 | 324,299 | +0.00(+0.00%) |
Jul 01, 2024 | 18.41 | 18.45 | 17.97 | 18.14 | 484,179 | -0.31(-1.68%) |
Jun 28, 2024 | 18.32 | 18.60 | 18.32 | 18.45 | 1,870,719 | +0.18(+0.99%) |
Jun 27, 2024 | 18.26 | 18.32 | 17.96 | 18.27 | 340,172 | +0.13(+0.72%) |
Jun 26, 2024 | 17.91 | 18.18 | 17.77 | 18.14 | 489,488 | +0.21(+1.17%) |
Jun 25, 2024 | 17.59 | 17.95 | 17.41 | 17.93 | 348,356 | +0.23(+1.30%) |
Jun 24, 2024 | 17.64 | 17.86 | 17.60 | 17.70 | 331,053 | +0.08(+0.45%) |
Jun 21, 2024 | 17.59 | 17.75 | 17.56 | 17.62 | 727,344 | +0.03(+0.17%) |
Jun 20, 2024 | 17.37 | 17.60 | 17.29 | 17.59 | 276,367 | +0.24(+1.38%) |
Jun 18, 2024 | 17.56 | 17.63 | 17.30 | 17.35 | 310,750 | -0.17(-0.97%) |
Jun 17, 2024 | 17.23 | 17.56 | 17.15 | 17.52 | 329,216 | +0.18(+1.04%) |
Jun 14, 2024 | 17.35 | 17.39 | 16.98 | 17.34 | 625,591 | -0.23(-1.31%) |
Jun 13, 2024 | 17.77 | 17.92 | 17.46 | 17.57 | 421,976 | -0.25(-1.40%) |
Jun 12, 2024 | 18.25 | 18.40 | 17.70 | 17.82 | 308,609 | -0.03(-0.17%) |
Jun 11, 2024 | 17.76 | 17.89 | 17.53 | 17.85 | 415,947 | -0.11(-0.61%) |
Jun 10, 2024 | 17.51 | 18.00 | 17.46 | 17.96 | 336,852 | +0.24(+1.35%) |
Jun 07, 2024 | 17.79 | 17.90 | 17.66 | 17.72 | 230,041 | -0.11(-0.61%) |
Jun 06, 2024 | 17.68 | 17.87 | 17.55 | 17.83 | 176,613 | +0.03(+0.17%) |
Jun 05, 2024 | 17.79 | 17.89 | 17.57 | 17.80 | 158,317 | +0.08(+0.45%) |
Jun 04, 2024 | 17.82 | 18.08 | 17.65 | 17.72 | 234,432 | -0.10(-0.56%) |