Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.78 | 17.13 | 16.67 | 16.87 | 1,431,635 | +0.17(+1.02%) |
Aug 20, 2024 | 16.59 | 16.87 | 16.50 | 16.70 | 802,998 | -0.07(-0.42%) |
Aug 19, 2024 | 16.86 | 16.92 | 16.43 | 16.77 | 1,475,020 | +0.15(+0.90%) |
Aug 16, 2024 | 16.54 | 16.75 | 16.28 | 16.62 | 969,612 | -0.17(-1.01%) |
Aug 15, 2024 | 15.95 | 16.88 | 15.80 | 16.79 | 1,873,697 | +1.21(+7.77%) |
Aug 14, 2024 | 15.95 | 16.03 | 15.32 | 15.58 | 1,342,208 | -0.24(-1.52%) |
Aug 13, 2024 | 15.92 | 16.06 | 15.68 | 15.82 | 1,175,614 | -0.14(-0.88%) |
Aug 12, 2024 | 15.61 | 16.34 | 15.60 | 15.96 | 1,782,900 | +0.43(+2.77%) |
Aug 09, 2024 | 15.63 | 15.81 | 15.46 | 15.53 | 1,233,582 | -0.10(-0.64%) |
Aug 08, 2024 | 14.59 | 15.66 | 14.40 | 15.63 | 1,408,512 | +1.13(+7.79%) |
Aug 07, 2024 | 15.04 | 15.23 | 14.41 | 14.50 | 1,367,209 | -0.43(-2.88%) |
Aug 06, 2024 | 15.00 | 15.44 | 14.87 | 14.93 | 2,183,383 | -0.55(-3.55%) |
Aug 02, 2024 | 15.48 | 0 | -0.50(-3.13%) | |||
Aug 01, 2024 | 16.73 | 16.73 | 15.62 | 15.98 | 2,103,268 | -0.92(-5.44%) |
Jul 31, 2024 | 16.50 | 16.90 | 16.10 | 16.90 | 2,946,900 | +0.90(+5.62%) |
Jul 30, 2024 | 16.40 | 16.50 | 15.99 | 16.00 | 2,011,620 | -0.54(-3.26%) |
Jul 29, 2024 | 16.60 | 16.61 | 16.19 | 16.54 | 1,926,793 | -0.23(-1.37%) |
Jul 26, 2024 | 16.86 | 17.01 | 16.57 | 16.77 | 1,449,831 | +0.09(+0.54%) |
Jul 25, 2024 | 16.49 | 16.90 | 15.98 | 16.68 | 2,464,315 | -0.08(-0.48%) |
Jul 24, 2024 | 17.00 | 17.35 | 16.52 | 16.76 | 1,834,967 | +0.42(+2.57%) |
Jul 23, 2024 | 16.51 | 16.65 | 15.80 | 16.34 | 1,497,704 | -0.14(-0.85%) |
Jul 22, 2024 | 16.66 | 16.89 | 16.30 | 16.48 | 1,725,465 | -0.08(-0.48%) |
Jul 19, 2024 | 16.23 | 16.65 | 16.18 | 16.56 | 1,519,805 | +0.18(+1.10%) |
Jul 18, 2024 | 17.10 | 17.20 | 16.31 | 16.38 | 2,453,022 | -0.98(-5.65%) |
Jul 17, 2024 | 17.68 | 17.68 | 16.95 | 17.36 | 2,130,149 | -0.37(-2.09%) |
Jul 16, 2024 | 18.10 | 18.10 | 17.46 | 17.73 | 2,348,724 | -0.64(-3.48%) |
Jul 15, 2024 | 19.00 | 19.06 | 18.31 | 18.37 | 1,902,848 | -0.76(-3.97%) |
Jul 12, 2024 | 19.00 | 19.37 | 18.83 | 19.13 | 3,798,333 | +0.46(+2.46%) |
Jul 11, 2024 | 18.39 | 18.79 | 18.00 | 18.67 | 2,846,869 | +0.36(+1.97%) |
Jul 10, 2024 | 17.93 | 18.33 | 17.88 | 18.31 | 1,605,575 | +0.51(+2.87%) |
Jul 09, 2024 | 18.00 | 18.27 | 17.78 | 17.80 | 1,542,836 | -0.30(-1.66%) |
Jul 08, 2024 | 18.65 | 18.89 | 18.05 | 18.10 | 2,418,181 | -0.88(-4.64%) |
Jul 05, 2024 | 19.40 | 19.69 | 18.97 | 18.98 | 1,736,439 | -0.17(-0.89%) |
Jul 04, 2024 | 19.00 | 19.51 | 18.97 | 19.15 | 412,765 | -0.01(-0.05%) |
Jul 03, 2024 | 18.88 | 19.95 | 18.88 | 19.16 | 1,969,061 | +0.64(+3.46%) |
Jul 02, 2024 | 18.68 | 19.35 | 18.26 | 18.52 | 3,539,133 | +0.55(+3.06%) |
Jun 28, 2024 | 17.97 | 0 | -1.40(-7.23%) | |||
Jun 27, 2024 | 19.60 | 19.69 | 18.64 | 19.37 | 2,032,848 | -0.27(-1.37%) |
Jun 26, 2024 | 18.64 | 19.67 | 18.62 | 19.64 | 2,535,381 | +1.35(+7.38%) |
Jun 25, 2024 | 17.82 | 18.38 | 17.70 | 18.29 | 1,832,669 | +0.11(+0.61%) |
Jun 24, 2024 | 17.00 | 18.60 | 16.78 | 18.18 | 3,577,306 | +1.05(+6.13%) |
Jun 21, 2024 | 16.97 | 17.34 | 16.73 | 17.13 | 14,516,250 | +0.05(+0.29%) |
Jun 20, 2024 | 17.24 | 17.52 | 16.99 | 17.08 | 2,890,354 | +0.23(+1.36%) |
Jun 19, 2024 | 16.63 | 16.86 | 16.52 | 16.85 | 1,335,612 | +0.16(+0.96%) |
Jun 18, 2024 | 16.19 | 16.82 | 16.18 | 16.69 | 1,924,635 | +0.50(+3.09%) |
Jun 17, 2024 | 16.13 | 16.39 | 15.82 | 16.19 | 2,154,065 | -0.30(-1.82%) |
Jun 14, 2024 | 16.15 | 16.55 | 16.04 | 16.49 | 1,958,396 | +0.28(+1.73%) |
Jun 13, 2024 | 16.68 | 16.68 | 16.12 | 16.21 | 1,448,914 | -0.59(-3.51%) |
Jun 12, 2024 | 17.54 | 17.69 | 16.72 | 16.80 | 2,520,538 | -0.20(-1.18%) |
Jun 11, 2024 | 16.87 | 17.06 | 16.46 | 17.00 | 2,690,898 | -0.07(-0.41%) |
Jun 10, 2024 | 16.99 | 17.21 | 16.80 | 17.07 | 1,945,955 | +0.15(+0.89%) |
Jun 07, 2024 | 16.66 | 17.11 | 16.48 | 16.92 | 2,055,660 | -0.35(-2.03%) |
Jun 06, 2024 | 17.31 | 17.38 | 17.07 | 17.27 | 1,807,834 | +0.13(+0.76%) |
Jun 05, 2024 | 16.35 | 17.47 | 16.35 | 17.14 | 2,876,153 | +0.93(+5.74%) |
Jun 04, 2024 | 16.62 | 16.74 | 15.94 | 16.21 | 3,179,751 | -1.11(-6.41%) |