Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 16.04 | 16.17 | 15.41 | 15.49 | 710,329 | -0.52(-3.25%) |
Aug 21, 2024 | 15.80 | 16.08 | 15.58 | 16.01 | 747,883 | +0.33(+2.10%) |
Aug 20, 2024 | 15.98 | 16.01 | 15.66 | 15.68 | 787,779 | -0.36(-2.21%) |
Aug 19, 2024 | 16.07 | 16.24 | 15.91 | 16.04 | 951,842 | +0.04(+0.22%) |
Aug 16, 2024 | 15.96 | 16.18 | 15.91 | 16.00 | 695,617 | +0.02(+0.13%) |
Aug 15, 2024 | 16.20 | 16.35 | 15.93 | 15.98 | 844,627 | +0.20(+1.27%) |
Aug 14, 2024 | 16.16 | 16.20 | 15.62 | 15.78 | 597,214 | -0.27(-1.68%) |
Aug 13, 2024 | 15.74 | 16.22 | 15.69 | 16.05 | 849,789 | +0.35(+2.23%) |
Aug 12, 2024 | 16.12 | 16.13 | 15.68 | 15.70 | 806,217 | -0.42(-2.61%) |
Aug 09, 2024 | 16.80 | 16.86 | 16.05 | 16.12 | 884,254 | -0.66(-3.93%) |
Aug 08, 2024 | 16.74 | 17.09 | 16.59 | 16.78 | 735,261 | +0.23(+1.39%) |
Aug 07, 2024 | 17.14 | 17.43 | 16.54 | 16.55 | 982,832 | -0.37(-2.19%) |
Aug 06, 2024 | 16.59 | 17.34 | 16.36 | 16.92 | 1,148,666 | +0.43(+2.61%) |
Aug 05, 2024 | 16.40 | 16.83 | 16.03 | 16.49 | 1,508,434 | -0.67(-3.90%) |
Aug 02, 2024 | 16.05 | 17.16 | 15.81 | 17.16 | 2,581,156 | +0.59(+3.56%) |
Aug 01, 2024 | 17.32 | 18.64 | 15.98 | 16.57 | 3,291,409 | -1.55(-8.55%) |
Jul 31, 2024 | 17.91 | 18.60 | 17.77 | 18.12 | 1,268,774 | +0.23(+1.29%) |
Jul 30, 2024 | 18.04 | 18.31 | 17.83 | 17.89 | 699,071 | -0.12(-0.67%) |
Jul 29, 2024 | 17.95 | 18.06 | 17.70 | 18.01 | 813,429 | +0.12(+0.67%) |
Jul 26, 2024 | 17.81 | 17.92 | 17.45 | 17.89 | 562,518 | +0.29(+1.65%) |
Jul 25, 2024 | 17.94 | 18.05 | 17.39 | 17.60 | 880,071 | -0.10(-0.56%) |
Jul 24, 2024 | 17.68 | 18.20 | 17.66 | 17.70 | 1,151,881 | -0.14(-0.78%) |
Jul 23, 2024 | 17.01 | 17.88 | 16.84 | 17.84 | 1,219,356 | +0.09(+0.51%) |
Jul 22, 2024 | 17.82 | 17.85 | 17.17 | 17.75 | 767,968 | +0.06(+0.34%) |
Jul 19, 2024 | 17.97 | 17.97 | 17.33 | 17.69 | 741,123 | -0.25(-1.39%) |
Jul 18, 2024 | 18.61 | 18.76 | 17.92 | 17.94 | 1,093,486 | -0.78(-4.17%) |
Jul 17, 2024 | 18.98 | 19.60 | 18.70 | 18.72 | 1,348,163 | -0.34(-1.78%) |
Jul 16, 2024 | 17.98 | 19.07 | 17.94 | 19.06 | 1,185,723 | +1.23(+6.90%) |
Jul 15, 2024 | 17.96 | 18.18 | 17.52 | 17.83 | 1,449,806 | -0.04(-0.22%) |
Jul 12, 2024 | 16.98 | 18.03 | 16.96 | 17.87 | 2,371,008 | +1.05(+6.24%) |
Jul 11, 2024 | 16.61 | 17.55 | 16.44 | 16.82 | 4,253,787 | -0.73(-4.16%) |
Jul 10, 2024 | 17.22 | 17.56 | 17.20 | 17.55 | 1,093,276 | +0.38(+2.21%) |
Jul 09, 2024 | 17.40 | 17.47 | 17.16 | 17.17 | 1,614,497 | -0.24(-1.38%) |
Jul 08, 2024 | 17.40 | 17.63 | 17.25 | 17.41 | 1,260,795 | +0.04(+0.23%) |
Jul 05, 2024 | 17.48 | 17.58 | 17.19 | 17.37 | 1,050,393 | -0.11(-0.63%) |
Jul 03, 2024 | 17.45 | 17.88 | 17.44 | 17.48 | 902,337 | +0.07(+0.40%) |
Jul 02, 2024 | 17.87 | 17.98 | 17.15 | 17.41 | 1,196,560 | -0.46(-2.57%) |
Jul 01, 2024 | 18.21 | 18.56 | 17.83 | 17.87 | 1,479,321 | -0.37(-2.03%) |
Jun 28, 2024 | 18.23 | 18.45 | 18.12 | 18.24 | 4,030,971 | +0.18(+1.00%) |
Jun 27, 2024 | 17.27 | 18.07 | 17.21 | 18.06 | 1,098,631 | +0.75(+4.33%) |
Jun 26, 2024 | 17.90 | 18.07 | 17.25 | 17.31 | 1,689,740 | -0.69(-3.83%) |
Jun 25, 2024 | 18.03 | 18.10 | 17.82 | 18.00 | 1,255,503 | -0.03(-0.17%) |
Jun 24, 2024 | 18.20 | 18.37 | 17.91 | 18.03 | 1,298,333 | -0.14(-0.77%) |
Jun 21, 2024 | 17.78 | 18.24 | 17.74 | 18.17 | 1,157,311 | +0.36(+2.02%) |
Jun 20, 2024 | 17.45 | 17.91 | 17.32 | 17.81 | 1,330,316 | +0.40(+2.30%) |
Jun 18, 2024 | 18.30 | 18.50 | 17.38 | 17.41 | 1,694,298 | -0.95(-5.17%) |
Jun 17, 2024 | 18.21 | 18.56 | 18.12 | 18.36 | 1,098,875 | +0.12(+0.66%) |
Jun 14, 2024 | 18.01 | 18.43 | 18.01 | 18.24 | 893,079 | +0.04(+0.22%) |
Jun 13, 2024 | 18.27 | 18.50 | 18.02 | 18.20 | 921,977 | -0.13(-0.71%) |
Jun 12, 2024 | 19.27 | 19.40 | 18.30 | 18.33 | 1,233,256 | -0.49(-2.60%) |
Jun 11, 2024 | 18.44 | 18.91 | 18.39 | 18.82 | 785,027 | +0.19(+1.02%) |
Jun 10, 2024 | 18.14 | 18.83 | 18.06 | 18.63 | 1,451,634 | +0.38(+2.08%) |
Jun 07, 2024 | 18.17 | 18.52 | 18.08 | 18.25 | 1,552,515 | -0.12(-0.65%) |
Jun 06, 2024 | 18.60 | 18.67 | 18.25 | 18.37 | 1,379,097 | -0.36(-1.92%) |
Jun 05, 2024 | 18.85 | 18.87 | 18.39 | 18.73 | 1,317,665 | -0.09(-0.48%) |
Jun 04, 2024 | 19.10 | 19.25 | 18.75 | 18.82 | 718,879 | -0.43(-2.23%) |