Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 18.55 | 18.64 | 18.36 | 18.47 | 113,010 | +0.00(+0.00%) |
Aug 16, 2024 | 19.00 | 19.00 | 18.26 | 18.47 | 135,717 | -1.18(-6.01%) |
Aug 15, 2024 | 19.66 | 19.70 | 19.40 | 19.65 | 102,777 | +0.54(+2.83%) |
Aug 14, 2024 | 19.88 | 19.88 | 18.94 | 19.11 | 120,136 | -1.20(-5.91%) |
Aug 13, 2024 | 20.41 | 20.41 | 19.85 | 20.31 | 49,146 | +0.01(+0.05%) |
Aug 12, 2024 | 20.03 | 20.55 | 19.86 | 20.30 | 79,597 | +0.43(+2.16%) |
Aug 09, 2024 | 19.85 | 20.51 | 19.71 | 19.87 | 47,896 | +0.02(+0.10%) |
Aug 08, 2024 | 19.50 | 19.96 | 19.45 | 19.85 | 111,695 | +0.22(+1.12%) |
Aug 07, 2024 | 20.20 | 20.20 | 19.51 | 19.63 | 73,046 | -0.59(-2.92%) |
Aug 06, 2024 | 19.68 | 20.53 | 19.61 | 20.22 | 195,641 | +1.99(+10.92%) |
Aug 05, 2024 | 17.75 | 18.29 | 17.71 | 18.23 | 158,515 | +0.10(+0.55%) |
Aug 02, 2024 | 18.52 | 19.44 | 17.84 | 18.13 | 578,139 | -0.35(-1.89%) |
Aug 01, 2024 | 18.90 | 18.90 | 18.18 | 18.48 | 119,101 | -0.96(-4.94%) |
Jul 31, 2024 | 18.80 | 19.73 | 18.59 | 19.44 | 97,267 | +1.44(+8.00%) |
Jul 30, 2024 | 18.25 | 18.25 | 17.80 | 18.00 | 586,374 | -0.28(-1.53%) |
Jul 29, 2024 | 18.61 | 18.75 | 18.16 | 18.28 | 37,945 | -0.28(-1.51%) |
Jul 26, 2024 | 18.01 | 18.56 | 18.01 | 18.56 | 29,933 | +0.55(+3.05%) |
Jul 25, 2024 | 18.20 | 18.28 | 17.85 | 18.01 | 90,168 | -0.73(-3.90%) |
Jul 24, 2024 | 18.80 | 19.10 | 18.53 | 18.74 | 84,131 | -0.16(-0.85%) |
Jul 23, 2024 | 18.93 | 19.17 | 18.74 | 18.90 | 74,992 | -1.32(-6.53%) |
Jul 22, 2024 | 19.63 | 20.34 | 19.63 | 20.22 | 102,711 | +1.28(+6.76%) |
Jul 19, 2024 | 19.07 | 19.14 | 18.84 | 18.94 | 42,011 | -0.25(-1.30%) |
Jul 18, 2024 | 19.30 | 19.35 | 19.03 | 19.19 | 66,029 | +0.06(+0.31%) |
Jul 17, 2024 | 18.72 | 19.37 | 18.72 | 19.13 | 158,249 | +0.48(+2.57%) |
Jul 16, 2024 | 18.70 | 18.81 | 18.35 | 18.65 | 458,041 | -0.05(-0.27%) |
Jul 15, 2024 | 19.06 | 19.40 | 18.68 | 18.70 | 152,581 | -0.70(-3.61%) |
Jul 12, 2024 | 18.72 | 19.60 | 18.72 | 19.40 | 661,542 | +1.62(+9.11%) |
Jul 11, 2024 | 17.37 | 18.12 | 17.36 | 17.78 | 373,776 | +1.13(+6.79%) |
Jul 10, 2024 | 17.00 | 17.19 | 16.29 | 16.65 | 485,416 | -0.20(-1.19%) |
Jul 09, 2024 | 16.80 | 17.43 | 16.65 | 16.85 | 291,067 | +0.15(+0.90%) |
Jul 08, 2024 | 17.40 | 17.47 | 16.64 | 16.70 | 170,259 | -1.76(-9.53%) |
Jul 05, 2024 | 18.40 | 18.55 | 18.16 | 18.46 | 168,721 | +0.94(+5.37%) |
Jul 03, 2024 | 17.39 | 17.67 | 17.28 | 17.52 | 63,898 | +0.30(+1.74%) |
Jul 02, 2024 | 17.34 | 17.34 | 17.17 | 17.22 | 65,922 | -0.34(-1.94%) |
Jul 01, 2024 | 17.34 | 17.80 | 17.30 | 17.56 | 86,328 | +0.44(+2.57%) |
Jun 28, 2024 | 17.53 | 17.66 | 17.05 | 17.12 | 36,544 | -0.32(-1.83%) |
Jun 27, 2024 | 17.61 | 17.64 | 17.41 | 17.44 | 52,779 | -0.38(-2.13%) |
Jun 26, 2024 | 17.83 | 18.00 | 17.67 | 17.82 | 14,324 | +0.00(+0.00%) |
Jun 25, 2024 | 18.01 | 18.31 | 17.77 | 17.82 | 22,580 | -0.19(-1.05%) |
Jun 24, 2024 | 18.11 | 18.29 | 18.00 | 18.01 | 38,292 | +0.08(+0.45%) |
Jun 21, 2024 | 17.43 | 18.15 | 17.43 | 17.93 | 69,058 | +0.67(+3.88%) |
Jun 20, 2024 | 17.70 | 17.70 | 17.24 | 17.26 | 52,792 | -0.55(-3.09%) |
Jun 18, 2024 | 17.91 | 17.99 | 17.65 | 17.81 | 35,495 | -0.07(-0.39%) |
Jun 17, 2024 | 18.03 | 18.03 | 17.82 | 17.88 | 47,801 | -0.24(-1.32%) |
Jun 14, 2024 | 18.37 | 18.45 | 18.01 | 18.12 | 39,217 | -0.52(-2.79%) |
Jun 13, 2024 | 18.68 | 18.88 | 18.32 | 18.64 | 177,574 | +0.72(+4.02%) |
Jun 12, 2024 | 17.93 | 18.07 | 17.80 | 17.92 | 431,635 | +0.01(+0.06%) |
Jun 11, 2024 | 17.92 | 18.18 | 17.68 | 17.91 | 29,956 | -0.17(-0.94%) |
Jun 10, 2024 | 17.32 | 18.27 | 17.32 | 18.08 | 219,565 | +0.32(+1.80%) |
Jun 07, 2024 | 17.80 | 18.34 | 17.45 | 17.76 | 112,188 | -0.68(-3.69%) |
Jun 06, 2024 | 18.77 | 18.77 | 18.20 | 18.44 | 134,147 | -0.48(-2.54%) |
Jun 05, 2024 | 18.98 | 19.02 | 18.80 | 18.92 | 38,128 | +0.04(+0.21%) |
Jun 04, 2024 | 18.30 | 18.90 | 18.13 | 18.88 | 141,617 | +1.15(+6.49%) |