Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.21 | 18.31 | 18.10 | 18.29 | 14,477 | +0.12(+0.66%) |
Aug 15, 2024 | 18.38 | 18.38 | 18.17 | 18.17 | 16,505 | +0.14(+0.78%) |
Aug 14, 2024 | 18.06 | 18.07 | 18.00 | 18.03 | 44,088 | +0.09(+0.50%) |
Aug 13, 2024 | 17.78 | 17.99 | 17.72 | 17.94 | 63,665 | +0.18(+1.01%) |
Aug 12, 2024 | 17.77 | 17.80 | 17.71 | 17.76 | 32,640 | -0.07(-0.39%) |
Aug 09, 2024 | 17.76 | 17.85 | 17.72 | 17.83 | 30,951 | -0.09(-0.52%) |
Aug 08, 2024 | 17.77 | 17.95 | 17.74 | 17.92 | 48,022 | +0.20(+1.15%) |
Aug 07, 2024 | 18.01 | 18.13 | 17.72 | 17.72 | 65,058 | -0.03(-0.17%) |
Aug 06, 2024 | 17.52 | 17.87 | 17.52 | 17.75 | 48,082 | -0.24(-1.35%) |
Aug 05, 2024 | 17.64 | 18.02 | 17.25 | 17.99 | 62,909 | -0.12(-0.66%) |
Aug 02, 2024 | 18.00 | 18.15 | 17.91 | 18.11 | 18,844 | -0.01(-0.05%) |
Aug 01, 2024 | 18.21 | 18.26 | 18.06 | 18.12 | 29,882 | -0.57(-3.04%) |
Jul 31, 2024 | 18.68 | 18.72 | 18.61 | 18.69 | 18,937 | +0.10(+0.54%) |
Jul 30, 2024 | 18.53 | 18.66 | 18.51 | 18.59 | 23,300 | +0.14(+0.76%) |
Jul 29, 2024 | 18.43 | 18.65 | 18.36 | 18.45 | 33,782 | -0.11(-0.57%) |
Jul 26, 2024 | 18.45 | 18.57 | 18.41 | 18.56 | 9,614 | -0.06(-0.35%) |
Jul 25, 2024 | 18.23 | 18.62 | 18.21 | 18.62 | 17,326 | +0.33(+1.80%) |
Jul 24, 2024 | 18.21 | 18.33 | 17.99 | 18.29 | 8,648 | -0.54(-2.87%) |
Jul 23, 2024 | 18.72 | 19.01 | 18.72 | 18.83 | 16,481 | -0.14(-0.73%) |
Jul 22, 2024 | 18.84 | 19.02 | 18.84 | 18.97 | 19,636 | +0.36(+1.93%) |
Jul 19, 2024 | 18.90 | 18.90 | 18.59 | 18.61 | 9,746 | -0.80(-4.15%) |
Jul 18, 2024 | 19.94 | 19.94 | 19.39 | 19.41 | 7,276 | -0.96(-4.69%) |
Jul 17, 2024 | 20.46 | 20.47 | 20.34 | 20.37 | 4,669 | +0.01(+0.05%) |
Jul 16, 2024 | 20.13 | 20.36 | 20.09 | 20.36 | 10,660 | -0.18(-0.88%) |
Jul 15, 2024 | 20.19 | 20.54 | 20.12 | 20.54 | 11,005 | -0.18(-0.87%) |
Jul 12, 2024 | 20.43 | 20.72 | 20.43 | 20.72 | 9,881 | +0.77(+3.86%) |
Jul 11, 2024 | 20.03 | 20.28 | 19.94 | 19.95 | 13,647 | +0.25(+1.27%) |
Jul 10, 2024 | 19.46 | 19.75 | 19.42 | 19.70 | 7,839 | +0.03(+0.15%) |
Jul 09, 2024 | 19.48 | 19.69 | 19.48 | 19.67 | 16,709 | -0.45(-2.24%) |
Jul 08, 2024 | 20.26 | 20.56 | 20.03 | 20.12 | 192,662 | -0.16(-0.79%) |
Jul 05, 2024 | 20.53 | 20.53 | 20.11 | 20.28 | 8,042 | -0.25(-1.22%) |
Jul 03, 2024 | 20.11 | 20.53 | 20.11 | 20.53 | 6,299 | +0.57(+2.86%) |
Jul 02, 2024 | 19.86 | 19.96 | 19.77 | 19.96 | 15,079 | -0.28(-1.38%) |
Jul 01, 2024 | 20.39 | 20.39 | 20.14 | 20.24 | 25,394 | +0.11(+0.55%) |
Jun 28, 2024 | 20.13 | 20.14 | 20.08 | 20.13 | 7,104 | +0.11(+0.55%) |
Jun 27, 2024 | 20.14 | 20.14 | 20.00 | 20.02 | 7,266 | +0.19(+0.96%) |
Jun 26, 2024 | 19.83 | 19.83 | 19.69 | 19.83 | 4,230 | -0.25(-1.25%) |
Jun 25, 2024 | 19.96 | 20.08 | 19.93 | 20.08 | 11,250 | -0.24(-1.18%) |
Jun 24, 2024 | 20.38 | 20.43 | 20.27 | 20.32 | 4,502 | +0.03(+0.15%) |
Jun 21, 2024 | 20.24 | 20.34 | 20.13 | 20.29 | 8,793 | -0.14(-0.69%) |
Jun 20, 2024 | 20.42 | 20.49 | 20.40 | 20.43 | 4,988 | +0.26(+1.29%) |
Jun 18, 2024 | 20.09 | 20.20 | 20.07 | 20.17 | 9,012 | -0.03(-0.15%) |
Jun 17, 2024 | 19.78 | 20.21 | 19.78 | 20.20 | 7,175 | +0.49(+2.49%) |
Jun 14, 2024 | 19.97 | 19.97 | 19.56 | 19.71 | 7,595 | -0.75(-3.67%) |
Jun 13, 2024 | 20.66 | 20.66 | 20.36 | 20.46 | 33,972 | -0.99(-4.62%) |
Jun 12, 2024 | 21.80 | 21.89 | 21.42 | 21.45 | 3,835 | +0.10(+0.47%) |
Jun 11, 2024 | 21.22 | 21.36 | 21.13 | 21.35 | 18,338 | -0.28(-1.30%) |
Jun 10, 2024 | 21.29 | 21.65 | 21.29 | 21.63 | 3,771 | +0.20(+0.93%) |
Jun 07, 2024 | 21.50 | 21.58 | 21.43 | 21.43 | 4,229 | -0.35(-1.61%) |
Jun 06, 2024 | 21.74 | 21.93 | 21.74 | 21.78 | 1,846 | -0.04(-0.17%) |
Jun 05, 2024 | 21.77 | 21.82 | 21.73 | 21.82 | 3,792 | +0.36(+1.67%) |
Jun 04, 2024 | 21.41 | 21.52 | 21.37 | 21.46 | 2,642 | -0.22(-1.01%) |