Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 17.80 | 17.91 | 17.66 | 17.88 | 526,281 | +0.03(+0.17%) |
Aug 29, 2024 | 17.69 | 18.03 | 17.58 | 17.85 | 915,784 | +0.29(+1.65%) |
Aug 28, 2024 | 17.75 | 17.76 | 17.51 | 17.56 | 496,803 | -0.23(-1.29%) |
Aug 27, 2024 | 17.90 | 17.93 | 17.71 | 17.79 | 303,519 | -0.15(-0.84%) |
Aug 26, 2024 | 17.93 | 18.07 | 17.88 | 17.94 | 338,449 | +0.07(+0.39%) |
Aug 23, 2024 | 17.84 | 18.09 | 17.73 | 17.87 | 442,302 | +0.19(+1.07%) |
Aug 22, 2024 | 17.68 | 17.88 | 17.61 | 17.68 | 576,525 | +0.05(+0.28%) |
Aug 21, 2024 | 17.84 | 17.94 | 17.56 | 17.63 | 335,421 | -0.14(-0.79%) |
Aug 20, 2024 | 17.63 | 17.87 | 17.51 | 17.77 | 441,670 | +0.15(+0.85%) |
Aug 19, 2024 | 17.50 | 17.71 | 17.38 | 17.62 | 344,014 | +0.21(+1.21%) |
Aug 16, 2024 | 17.69 | 17.69 | 17.26 | 17.41 | 558,837 | -0.54(-3.01%) |
Aug 15, 2024 | 17.72 | 18.09 | 17.67 | 17.95 | 656,041 | +0.39(+2.22%) |
Aug 14, 2024 | 17.14 | 17.70 | 16.60 | 17.56 | 959,079 | +0.80(+4.77%) |
Aug 13, 2024 | 16.69 | 16.88 | 16.59 | 16.76 | 619,144 | +0.31(+1.88%) |
Aug 12, 2024 | 16.57 | 16.64 | 16.20 | 16.45 | 778,998 | -0.16(-0.96%) |
Aug 09, 2024 | 16.80 | 16.80 | 16.44 | 16.61 | 477,830 | -0.18(-1.07%) |
Aug 08, 2024 | 16.70 | 16.82 | 16.57 | 16.79 | 1,037,891 | +0.24(+1.45%) |
Aug 07, 2024 | 16.78 | 16.94 | 16.43 | 16.55 | 562,041 | -0.10(-0.60%) |
Aug 06, 2024 | 16.27 | 16.79 | 16.27 | 16.65 | 553,340 | +0.36(+2.21%) |
Aug 05, 2024 | 16.00 | 16.35 | 15.95 | 16.29 | 533,052 | -0.33(-1.99%) |
Aug 02, 2024 | 16.81 | 16.88 | 16.36 | 16.62 | 638,443 | -0.44(-2.58%) |
Aug 01, 2024 | 18.18 | 18.18 | 17.04 | 17.06 | 1,061,614 | -1.12(-6.16%) |
Jul 31, 2024 | 18.00 | 18.34 | 17.93 | 18.18 | 455,821 | +0.28(+1.56%) |
Jul 30, 2024 | 17.96 | 18.02 | 17.72 | 17.90 | 355,262 | -0.07(-0.39%) |
Jul 29, 2024 | 17.74 | 18.02 | 17.68 | 17.97 | 463,106 | +0.30(+1.70%) |
Jul 26, 2024 | 17.77 | 17.91 | 17.61 | 17.67 | 508,076 | +0.02(+0.11%) |
Jul 25, 2024 | 17.82 | 17.86 | 17.54 | 17.65 | 681,388 | -0.16(-0.90%) |
Jul 24, 2024 | 18.41 | 18.46 | 17.80 | 17.81 | 604,612 | -0.72(-3.89%) |
Jul 23, 2024 | 18.46 | 18.66 | 18.45 | 18.53 | 336,998 | -0.08(-0.43%) |
Jul 22, 2024 | 18.53 | 18.61 | 18.16 | 18.61 | 518,719 | +0.14(+0.76%) |
Jul 19, 2024 | 18.56 | 18.67 | 18.25 | 18.47 | 543,055 | -0.14(-0.75%) |
Jul 18, 2024 | 19.16 | 19.29 | 18.54 | 18.61 | 536,391 | -0.48(-2.51%) |
Jul 17, 2024 | 19.26 | 19.26 | 18.98 | 19.09 | 489,534 | -0.19(-0.99%) |
Jul 16, 2024 | 18.84 | 19.29 | 18.74 | 19.28 | 776,658 | +0.47(+2.50%) |
Jul 15, 2024 | 18.95 | 19.01 | 18.76 | 18.81 | 322,956 | -0.13(-0.69%) |
Jul 12, 2024 | 18.81 | 18.96 | 18.69 | 18.94 | 514,294 | +0.30(+1.61%) |
Jul 11, 2024 | 18.90 | 18.98 | 18.64 | 18.64 | 586,044 | -0.09(-0.48%) |
Jul 10, 2024 | 18.47 | 18.77 | 18.47 | 18.73 | 246,886 | +0.38(+2.07%) |
Jul 09, 2024 | 18.79 | 18.79 | 18.23 | 18.35 | 890,847 | -0.45(-2.39%) |
Jul 08, 2024 | 18.70 | 18.88 | 18.68 | 18.80 | 236,104 | +0.09(+0.48%) |
Jul 05, 2024 | 19.16 | 19.20 | 18.70 | 18.71 | 229,098 | -0.46(-2.40%) |
Jul 03, 2024 | 18.82 | 19.23 | 18.82 | 19.17 | 209,952 | +0.44(+2.35%) |
Jul 02, 2024 | 18.40 | 18.81 | 18.40 | 18.73 | 601,567 | +0.23(+1.24%) |
Jul 01, 2024 | 18.84 | 19.01 | 18.40 | 18.50 | 333,077 | -0.08(-0.43%) |
Jun 28, 2024 | 18.98 | 18.99 | 18.52 | 18.58 | 729,385 | -0.39(-2.06%) |
Jun 27, 2024 | 18.93 | 19.03 | 18.68 | 18.97 | 785,878 | +0.02(+0.11%) |
Jun 26, 2024 | 18.73 | 18.98 | 18.65 | 18.95 | 347,079 | +0.07(+0.37%) |
Jun 25, 2024 | 19.28 | 19.28 | 18.72 | 18.88 | 417,120 | -0.45(-2.33%) |
Jun 24, 2024 | 19.49 | 19.64 | 19.32 | 19.33 | 619,974 | -0.08(-0.41%) |
Jun 21, 2024 | 19.08 | 19.47 | 19.03 | 19.41 | 677,213 | +0.35(+1.84%) |
Jun 20, 2024 | 18.83 | 19.14 | 18.70 | 19.06 | 1,049,445 | +0.08(+0.42%) |
Jun 18, 2024 | 18.13 | 19.00 | 18.13 | 18.98 | 912,751 | +0.82(+4.52%) |
Jun 17, 2024 | 17.93 | 18.16 | 17.84 | 18.16 | 924,895 | +0.13(+0.72%) |
Jun 14, 2024 | 18.11 | 18.11 | 17.74 | 18.03 | 858,229 | -0.23(-1.26%) |
Jun 13, 2024 | 18.50 | 18.59 | 18.20 | 18.26 | 764,196 | -0.34(-1.83%) |
Jun 12, 2024 | 18.48 | 18.74 | 18.44 | 18.60 | 824,904 | +0.42(+2.31%) |
Jun 11, 2024 | 17.96 | 18.28 | 17.95 | 18.18 | 536,360 | +0.07(+0.39%) |
Jun 10, 2024 | 18.44 | 18.46 | 18.00 | 18.11 | 1,287,123 | -0.38(-2.06%) |
Jun 07, 2024 | 18.71 | 18.88 | 18.48 | 18.49 | 686,218 | -0.36(-1.91%) |
Jun 06, 2024 | 18.61 | 19.01 | 18.61 | 18.85 | 1,022,239 | +0.15(+0.80%) |
Jun 05, 2024 | 18.54 | 18.77 | 18.42 | 18.70 | 413,455 | +0.22(+1.19%) |
Jun 04, 2024 | 18.52 | 18.57 | 18.33 | 18.48 | 901,000 | -0.08(-0.43%) |