Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.03 | 18.25 | 18.00 | 18.16 | 53,681 | +0.14(+0.78%) |
Aug 15, 2024 | 17.98 | 18.10 | 17.84 | 18.02 | 167,433 | +0.20(+1.12%) |
Aug 14, 2024 | 17.80 | 17.93 | 17.67 | 17.82 | 203,571 | +0.05(+0.28%) |
Aug 13, 2024 | 18.51 | 18.58 | 17.71 | 17.77 | 266,606 | -0.21(-1.17%) |
Aug 12, 2024 | 17.93 | 18.02 | 17.84 | 17.98 | 88,460 | +0.17(+0.95%) |
Aug 09, 2024 | 17.92 | 17.94 | 17.66 | 17.81 | 104,555 | +0.05(+0.28%) |
Aug 08, 2024 | 17.81 | 17.81 | 17.64 | 17.76 | 81,063 | +0.11(+0.62%) |
Aug 07, 2024 | 17.92 | 17.96 | 17.60 | 17.65 | 91,288 | -0.15(-0.84%) |
Aug 06, 2024 | 17.68 | 17.89 | 17.63 | 17.80 | 103,208 | +0.33(+1.89%) |
Aug 05, 2024 | 17.56 | 17.65 | 16.85 | 17.47 | 310,111 | -0.59(-3.27%) |
Aug 02, 2024 | 18.58 | 18.69 | 18.06 | 18.06 | 136,285 | -0.65(-3.47%) |
Aug 01, 2024 | 19.08 | 19.08 | 18.63 | 18.71 | 104,844 | -0.23(-1.21%) |
Jul 31, 2024 | 19.13 | 19.14 | 18.89 | 18.94 | 91,667 | -0.10(-0.53%) |
Jul 30, 2024 | 18.81 | 19.08 | 18.81 | 19.04 | 97,980 | +0.19(+1.01%) |
Jul 29, 2024 | 18.74 | 18.96 | 18.73 | 18.85 | 117,946 | +0.13(+0.69%) |
Jul 26, 2024 | 18.66 | 18.81 | 18.64 | 18.72 | 85,390 | +0.09(+0.48%) |
Jul 25, 2024 | 18.75 | 18.78 | 18.58 | 18.63 | 96,659 | -0.07(-0.37%) |
Jul 24, 2024 | 18.95 | 18.96 | 18.61 | 18.70 | 79,823 | -0.19(-1.01%) |
Jul 23, 2024 | 19.02 | 19.04 | 18.84 | 18.89 | 65,638 | -0.06(-0.32%) |
Jul 22, 2024 | 18.76 | 18.98 | 18.72 | 18.95 | 86,896 | +0.18(+0.96%) |
Jul 19, 2024 | 18.96 | 18.98 | 18.75 | 18.77 | 99,744 | -0.12(-0.64%) |
Jul 18, 2024 | 19.20 | 19.25 | 18.86 | 18.89 | 140,252 | -0.29(-1.51%) |
Jul 17, 2024 | 19.31 | 19.55 | 19.14 | 19.18 | 204,582 | -0.07(-0.36%) |
Jul 16, 2024 | 19.43 | 19.53 | 19.23 | 19.25 | 136,142 | -0.05(-0.26%) |
Jul 15, 2024 | 19.40 | 19.49 | 19.26 | 19.30 | 155,560 | -0.09(-0.46%) |
Jul 12, 2024 | 19.38 | 19.63 | 19.34 | 19.39 | 243,450 | +0.08(+0.41%) |
Jul 11, 2024 | 19.49 | 19.49 | 19.30 | 19.31 | 130,266 | -0.12(-0.62%) |
Jul 10, 2024 | 19.31 | 19.44 | 19.21 | 19.43 | 150,273 | +0.05(+0.26%) |
Jul 09, 2024 | 19.44 | 19.48 | 19.28 | 19.38 | 111,297 | -0.06(-0.31%) |
Jul 08, 2024 | 19.48 | 19.58 | 19.40 | 19.44 | 177,222 | +0.03(+0.15%) |
Jul 05, 2024 | 19.38 | 19.45 | 19.25 | 19.41 | 203,542 | +0.14(+0.73%) |
Jul 03, 2024 | 19.32 | 19.42 | 19.18 | 19.27 | 105,918 | -0.08(-0.41%) |
Jul 02, 2024 | 18.82 | 19.36 | 18.75 | 19.35 | 301,533 | +0.60(+3.20%) |
Jul 01, 2024 | 18.75 | 18.85 | 18.65 | 18.75 | 247,670 | -0.03(-0.16%) |
Jun 28, 2024 | 18.52 | 18.93 | 18.52 | 18.78 | 259,435 | +0.24(+1.29%) |
Jun 27, 2024 | 18.69 | 18.85 | 18.50 | 18.54 | 274,215 | -0.14(-0.73%) |
Jun 26, 2024 | 18.60 | 18.73 | 18.56 | 18.68 | 142,201 | +0.08(+0.42%) |
Jun 25, 2024 | 18.62 | 18.67 | 18.51 | 18.60 | 181,935 | -0.02(-0.10%) |
Jun 24, 2024 | 18.26 | 18.74 | 18.26 | 18.62 | 628,750 | +0.31(+1.71%) |
Jun 21, 2024 | 18.32 | 18.35 | 18.21 | 18.31 | 139,517 | -0.06(-0.32%) |
Jun 20, 2024 | 18.19 | 18.42 | 18.19 | 18.36 | 125,673 | +0.15(+0.81%) |
Jun 18, 2024 | 18.12 | 18.29 | 18.04 | 18.22 | 251,125 | +0.11(+0.59%) |
Jun 17, 2024 | 18.13 | 18.23 | 17.94 | 18.11 | 176,756 | -0.01(-0.05%) |
Jun 14, 2024 | 18.06 | 18.20 | 18.02 | 18.12 | 153,300 | +0.05(+0.27%) |
Jun 13, 2024 | 18.20 | 18.23 | 17.93 | 18.07 | 167,731 | -0.13(-0.70%) |
Jun 12, 2024 | 18.44 | 18.49 | 18.16 | 18.20 | 149,326 | -0.07(-0.37%) |
Jun 11, 2024 | 18.58 | 18.58 | 18.27 | 18.27 | 184,721 | -0.32(-1.74%) |
Jun 10, 2024 | 18.43 | 18.63 | 18.29 | 18.59 | 257,775 | +0.22(+1.17%) |
Jun 07, 2024 | 18.26 | 18.38 | 18.14 | 18.37 | 147,602 | +0.13(+0.70%) |
Jun 06, 2024 | 17.99 | 18.29 | 17.99 | 18.25 | 225,147 | +0.29(+1.63%) |
Jun 05, 2024 | 17.94 | 17.99 | 17.82 | 17.95 | 540,273 | +0.06(+0.33%) |
Jun 04, 2024 | 17.89 | 17.99 | 17.88 | 17.89 | 261,047 | -0.01(-0.05%) |