Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.29 | 19.50 | 19.29 | 19.37 | 4,530 | +0.18(+0.94%) |
Aug 22, 2024 | 19.60 | 19.60 | 19.15 | 19.19 | 16,763 | -0.40(-2.04%) |
Aug 21, 2024 | 19.21 | 19.81 | 19.20 | 19.59 | 16,734 | +0.45(+2.35%) |
Aug 20, 2024 | 19.73 | 19.73 | 19.07 | 19.14 | 6,811 | -0.43(-2.20%) |
Aug 19, 2024 | 18.50 | 19.57 | 18.50 | 19.57 | 26,097 | +1.04(+5.61%) |
Aug 16, 2024 | 18.57 | 18.99 | 18.40 | 18.53 | 8,940 | +0.36(+1.98%) |
Aug 15, 2024 | 17.21 | 18.39 | 17.21 | 18.17 | 13,657 | +1.03(+6.01%) |
Aug 14, 2024 | 17.13 | 17.16 | 17.13 | 17.14 | 1,290 | +0.07(+0.41%) |
Aug 13, 2024 | 17.27 | 17.38 | 16.81 | 17.07 | 24,316 | -0.02(-0.12%) |
Aug 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 3,313 | -0.30(-1.73%) |
Aug 09, 2024 | 17.76 | 17.82 | 17.24 | 17.39 | 9,133 | -0.04(-0.23%) |
Aug 08, 2024 | 17.03 | 17.55 | 16.91 | 17.43 | 3,368 | +0.88(+5.32%) |
Aug 07, 2024 | 16.96 | 17.08 | 16.54 | 16.55 | 3,855 | -0.08(-0.48%) |
Aug 06, 2024 | 16.34 | 16.66 | 16.34 | 16.63 | 3,789 | +0.34(+2.09%) |
Aug 05, 2024 | 15.90 | 16.57 | 15.54 | 16.29 | 29,834 | -0.63(-3.72%) |
Aug 02, 2024 | 17.13 | 17.13 | 16.80 | 16.92 | 4,710 | -0.45(-2.59%) |
Aug 01, 2024 | 17.94 | 17.94 | 17.31 | 17.37 | 2,583 | -0.66(-3.66%) |
Jul 31, 2024 | 17.87 | 18.36 | 17.79 | 18.03 | 3,860 | +0.33(+1.86%) |
Jul 30, 2024 | 17.79 | 17.97 | 17.62 | 17.70 | 2,902 | -0.06(-0.34%) |
Jul 29, 2024 | 18.11 | 18.11 | 17.76 | 17.76 | 4,707 | -0.27(-1.50%) |
Jul 26, 2024 | 17.71 | 18.10 | 17.68 | 18.03 | 10,470 | +0.49(+2.79%) |
Jul 25, 2024 | 16.97 | 17.72 | 16.97 | 17.54 | 9,823 | +0.49(+2.87%) |
Jul 24, 2024 | 17.26 | 17.35 | 17.05 | 17.05 | 8,538 | -0.34(-1.96%) |
Jul 23, 2024 | 16.78 | 17.39 | 16.78 | 17.39 | 3,119 | +0.61(+3.64%) |
Jul 22, 2024 | 16.86 | 16.99 | 16.71 | 16.78 | 6,545 | -0.07(-0.42%) |
Jul 19, 2024 | 16.92 | 16.93 | 16.85 | 16.85 | 1,457 | -0.13(-0.77%) |
Jul 18, 2024 | 17.52 | 17.52 | 16.91 | 16.98 | 2,066 | -0.48(-2.75%) |
Jul 17, 2024 | 17.41 | 17.64 | 17.23 | 17.46 | 3,342 | -0.05(-0.29%) |
Jul 16, 2024 | 17.25 | 17.63 | 17.25 | 17.51 | 5,415 | +0.26(+1.51%) |
Jul 15, 2024 | 17.11 | 17.35 | 17.09 | 17.25 | 23,362 | +0.15(+0.88%) |
Jul 12, 2024 | 17.00 | 17.16 | 17.00 | 17.10 | 5,924 | +0.38(+2.27%) |
Jul 11, 2024 | 16.39 | 16.77 | 16.39 | 16.72 | 6,096 | +0.36(+2.20%) |
Jul 10, 2024 | 16.45 | 16.49 | 16.33 | 16.36 | 6,646 | -0.03(-0.18%) |
Jul 09, 2024 | 16.41 | 16.42 | 16.27 | 16.39 | 4,916 | +0.08(+0.49%) |
Jul 08, 2024 | 16.53 | 16.60 | 16.25 | 16.31 | 9,733 | -0.17(-1.05%) |
Jul 05, 2024 | 16.22 | 16.51 | 16.22 | 16.48 | 16,100 | +0.19(+1.19%) |
Jul 03, 2024 | 15.95 | 16.29 | 15.95 | 16.29 | 6,918 | +0.37(+2.32%) |
Jul 02, 2024 | 15.74 | 15.97 | 15.74 | 15.92 | 3,896 | +0.14(+0.89%) |
Jul 01, 2024 | 15.70 | 16.07 | 15.70 | 15.78 | 8,794 | -0.23(-1.44%) |
Jun 28, 2024 | 15.99 | 16.02 | 15.88 | 16.01 | 8,816 | +0.18(+1.14%) |
Jun 27, 2024 | 15.65 | 15.94 | 15.65 | 15.83 | 4,489 | +0.11(+0.71%) |
Jun 26, 2024 | 15.51 | 15.72 | 15.51 | 15.72 | 8,964 | +0.21(+1.35%) |
Jun 25, 2024 | 15.56 | 15.56 | 15.48 | 15.51 | 16,313 | -0.17(-1.08%) |
Jun 24, 2024 | 15.80 | 15.88 | 15.66 | 15.68 | 6,391 | -0.04(-0.25%) |
Jun 21, 2024 | 15.75 | 15.75 | 15.68 | 15.72 | 3,547 | -0.13(-0.82%) |
Jun 20, 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 13,611 | +0.00(+0.00%) |
Jun 18, 2024 | 15.92 | 15.92 | 15.67 | 15.85 | 6,978 | +0.00(+0.00%) |
Jun 17, 2024 | 15.55 | 15.85 | 15.53 | 15.85 | 5,105 | +0.32(+2.06%) |
Jun 14, 2024 | 15.69 | 15.69 | 15.53 | 15.53 | 4,220 | -0.38(-2.38%) |
Jun 13, 2024 | 16.23 | 16.28 | 15.87 | 15.91 | 5,307 | -0.32(-1.97%) |
Jun 12, 2024 | 16.48 | 16.48 | 16.23 | 16.23 | 2,541 | +0.00(+0.00%) |
Jun 11, 2024 | 15.92 | 16.24 | 15.82 | 16.23 | 3,364 | +0.31(+1.94%) |
Jun 10, 2024 | 16.00 | 16.00 | 15.31 | 15.92 | 20,600 | -0.24(-1.48%) |
Jun 07, 2024 | 16.39 | 16.39 | 16.14 | 16.16 | 5,096 | -0.19(-1.16%) |
Jun 06, 2024 | 16.50 | 16.50 | 16.28 | 16.35 | 5,307 | -0.02(-0.12%) |
Jun 05, 2024 | 16.37 | 16.41 | 16.34 | 16.37 | 5,816 | -0.04(-0.24%) |
Jun 04, 2024 | 16.35 | 16.41 | 16.32 | 16.41 | 2,301 | +0.01(+0.06%) |