Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.07 | 16.21 | 15.31 | 15.54 | 854,450 | -0.36(-2.26%) |
Aug 29, 2024 | 15.99 | 16.18 | 15.80 | 15.90 | 590,814 | +0.01(+0.06%) |
Aug 28, 2024 | 15.64 | 16.16 | 15.50 | 15.89 | 554,400 | +0.17(+1.08%) |
Aug 27, 2024 | 16.04 | 16.05 | 15.51 | 15.72 | 441,146 | -0.41(-2.54%) |
Aug 26, 2024 | 16.52 | 16.63 | 16.12 | 16.13 | 434,565 | -0.24(-1.47%) |
Aug 23, 2024 | 15.77 | 16.61 | 15.73 | 16.37 | 768,918 | +0.72(+4.60%) |
Aug 22, 2024 | 15.83 | 16.00 | 15.56 | 15.65 | 357,292 | -0.18(-1.14%) |
Aug 21, 2024 | 15.75 | 15.92 | 15.55 | 15.83 | 446,688 | +0.20(+1.28%) |
Aug 20, 2024 | 15.98 | 16.17 | 15.63 | 15.63 | 518,441 | -0.47(-2.92%) |
Aug 19, 2024 | 15.87 | 16.18 | 15.71 | 16.10 | 524,445 | +0.15(+0.94%) |
Aug 16, 2024 | 16.00 | 16.25 | 15.68 | 15.95 | 787,316 | -0.14(-0.87%) |
Aug 15, 2024 | 15.96 | 16.10 | 15.49 | 16.09 | 654,175 | +0.58(+3.74%) |
Aug 14, 2024 | 16.10 | 16.24 | 15.50 | 15.51 | 644,042 | -0.47(-2.94%) |
Aug 13, 2024 | 15.16 | 16.27 | 15.10 | 15.98 | 680,016 | +0.94(+6.25%) |
Aug 12, 2024 | 15.14 | 15.15 | 14.75 | 15.04 | 656,291 | -0.13(-0.86%) |
Aug 09, 2024 | 15.51 | 15.68 | 15.12 | 15.17 | 819,031 | -0.14(-0.91%) |
Aug 08, 2024 | 15.02 | 15.42 | 14.78 | 15.31 | 1,157,555 | +0.49(+3.31%) |
Aug 07, 2024 | 15.36 | 15.39 | 14.55 | 14.82 | 1,593,045 | -0.58(-3.77%) |
Aug 06, 2024 | 14.88 | 15.45 | 14.37 | 15.40 | 1,641,926 | +0.53(+3.56%) |
Aug 05, 2024 | 15.27 | 15.71 | 14.47 | 14.87 | 1,665,175 | -1.33(-8.21%) |
Aug 02, 2024 | 15.45 | 16.27 | 14.21 | 16.20 | 1,641,039 | -0.22(-1.34%) |
Aug 01, 2024 | 16.36 | 16.70 | 15.98 | 16.42 | 2,214,775 | +0.00(+0.00%) |
Jul 31, 2024 | 15.50 | 16.85 | 15.26 | 16.42 | 1,985,560 | +0.92(+5.94%) |
Jul 30, 2024 | 15.43 | 15.84 | 15.32 | 15.50 | 950,383 | +0.06(+0.39%) |
Jul 29, 2024 | 15.49 | 15.77 | 15.15 | 15.44 | 980,132 | +0.24(+1.58%) |
Jul 26, 2024 | 15.75 | 15.85 | 14.72 | 15.20 | 1,129,757 | -0.47(-3.00%) |
Jul 25, 2024 | 16.33 | 16.89 | 15.62 | 15.67 | 1,333,985 | -0.52(-3.21%) |
Jul 24, 2024 | 16.53 | 16.98 | 16.14 | 16.19 | 1,148,390 | -0.29(-1.76%) |
Jul 23, 2024 | 15.22 | 16.98 | 15.16 | 16.48 | 1,898,348 | +1.17(+7.64%) |
Jul 22, 2024 | 15.01 | 15.38 | 14.86 | 15.31 | 710,509 | +0.49(+3.31%) |
Jul 19, 2024 | 15.03 | 15.03 | 14.30 | 14.82 | 684,710 | +0.21(+1.44%) |
Jul 18, 2024 | 14.73 | 15.11 | 14.44 | 14.61 | 672,507 | -0.20(-1.35%) |
Jul 17, 2024 | 14.23 | 15.02 | 14.18 | 14.81 | 862,015 | +0.38(+2.63%) |
Jul 16, 2024 | 13.86 | 14.45 | 13.85 | 14.43 | 820,381 | +0.61(+4.41%) |
Jul 15, 2024 | 13.83 | 14.10 | 13.61 | 13.82 | 949,840 | +0.08(+0.58%) |
Jul 12, 2024 | 13.83 | 13.97 | 13.65 | 13.74 | 722,828 | +0.14(+1.03%) |
Jul 11, 2024 | 13.54 | 13.79 | 13.26 | 13.60 | 841,881 | +0.43(+3.26%) |
Jul 10, 2024 | 12.89 | 13.19 | 12.82 | 13.17 | 637,644 | +0.24(+1.86%) |
Jul 09, 2024 | 12.63 | 13.03 | 12.36 | 12.93 | 953,613 | +0.24(+1.89%) |
Jul 08, 2024 | 12.72 | 12.95 | 12.60 | 12.69 | 1,022,798 | +0.10(+0.79%) |
Jul 05, 2024 | 12.99 | 12.99 | 12.47 | 12.59 | 687,206 | -0.52(-3.97%) |
Jul 03, 2024 | 13.25 | 13.30 | 13.02 | 13.11 | 287,534 | -0.13(-0.98%) |
Jul 02, 2024 | 13.00 | 13.37 | 12.88 | 13.24 | 996,166 | +0.22(+1.69%) |
Jul 01, 2024 | 13.52 | 13.53 | 12.87 | 13.02 | 987,247 | -0.48(-3.56%) |
Jun 28, 2024 | 13.77 | 13.77 | 13.26 | 13.50 | 2,003,594 | -0.24(-1.75%) |
Jun 27, 2024 | 14.43 | 14.44 | 13.63 | 13.74 | 1,160,872 | -0.83(-5.70%) |
Jun 26, 2024 | 15.30 | 15.57 | 14.51 | 14.57 | 1,066,635 | -0.84(-5.45%) |
Jun 25, 2024 | 14.48 | 15.53 | 13.36 | 15.41 | 2,668,562 | -0.76(-4.70%) |
Jun 24, 2024 | 17.00 | 17.23 | 15.79 | 16.17 | 1,383,859 | -0.80(-4.71%) |
Jun 21, 2024 | 16.93 | 17.30 | 16.79 | 16.97 | 4,835,682 | +0.04(+0.24%) |
Jun 20, 2024 | 16.98 | 17.18 | 16.84 | 16.93 | 664,751 | -0.16(-0.94%) |
Jun 18, 2024 | 16.98 | 17.27 | 16.84 | 17.09 | 690,312 | +0.11(+0.65%) |
Jun 17, 2024 | 16.65 | 17.08 | 16.65 | 16.98 | 617,259 | +0.28(+1.68%) |
Jun 14, 2024 | 16.45 | 16.71 | 16.24 | 16.70 | 556,156 | +0.00(+0.00%) |
Jun 13, 2024 | 16.80 | 16.85 | 16.43 | 16.70 | 428,710 | -0.21(-1.24%) |
Jun 12, 2024 | 17.50 | 17.64 | 16.86 | 16.91 | 511,795 | +0.04(+0.24%) |
Jun 11, 2024 | 17.04 | 17.15 | 16.83 | 16.87 | 544,748 | -0.25(-1.46%) |
Jun 10, 2024 | 17.35 | 17.75 | 16.81 | 17.12 | 641,413 | -0.24(-1.38%) |
Jun 07, 2024 | 17.41 | 17.65 | 17.25 | 17.36 | 492,360 | -0.31(-1.75%) |
Jun 06, 2024 | 17.50 | 17.78 | 17.27 | 17.67 | 442,017 | +0.17(+0.97%) |
Jun 05, 2024 | 17.25 | 17.64 | 17.00 | 17.50 | 575,979 | +0.24(+1.39%) |
Jun 04, 2024 | 17.32 | 17.40 | 16.71 | 17.26 | 681,093 | -0.26(-1.48%) |