Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.45 | 17.77 | 17.11 | 17.38 | 355,218 | -0.02(-0.11%) |
Aug 21, 2024 | 17.35 | 17.75 | 17.02 | 17.40 | 521,596 | +0.25(+1.46%) |
Aug 20, 2024 | 17.41 | 17.62 | 16.66 | 17.15 | 355,831 | -0.35(-2.00%) |
Aug 19, 2024 | 16.49 | 17.61 | 16.15 | 17.50 | 781,011 | +0.93(+5.61%) |
Aug 16, 2024 | 16.40 | 16.98 | 16.02 | 16.57 | 277,730 | +0.17(+1.04%) |
Aug 15, 2024 | 16.59 | 17.00 | 15.95 | 16.40 | 340,417 | -0.12(-0.73%) |
Aug 14, 2024 | 15.20 | 16.78 | 15.20 | 16.52 | 444,356 | +1.23(+8.04%) |
Aug 13, 2024 | 17.21 | 17.21 | 14.89 | 15.29 | 267,741 | +0.79(+5.45%) |
Aug 12, 2024 | 14.10 | 14.82 | 13.88 | 14.50 | 185,392 | +0.53(+3.79%) |
Aug 09, 2024 | 14.00 | 14.39 | 13.81 | 13.97 | 184,214 | -0.02(-0.14%) |
Aug 08, 2024 | 14.08 | 14.27 | 13.56 | 13.99 | 298,976 | +0.15(+1.08%) |
Aug 07, 2024 | 15.18 | 15.31 | 13.71 | 13.84 | 188,659 | -1.00(-6.74%) |
Aug 06, 2024 | 14.70 | 15.96 | 14.39 | 14.84 | 225,058 | +0.12(+0.82%) |
Aug 05, 2024 | 15.75 | 16.20 | 14.27 | 14.72 | 416,099 | -0.90(-5.76%) |
Aug 02, 2024 | 16.12 | 16.39 | 15.23 | 15.62 | 270,960 | -1.08(-6.47%) |
Aug 01, 2024 | 17.01 | 17.30 | 16.60 | 16.70 | 213,575 | -0.33(-1.94%) |
Jul 31, 2024 | 16.99 | 17.35 | 16.57 | 17.03 | 131,066 | +0.13(+0.77%) |
Jul 30, 2024 | 17.08 | 17.35 | 16.60 | 16.90 | 123,651 | -0.09(-0.53%) |
Jul 29, 2024 | 18.10 | 18.10 | 16.84 | 16.99 | 194,529 | -0.86(-4.82%) |
Jul 26, 2024 | 17.99 | 19.72 | 17.57 | 17.85 | 120,593 | +0.15(+0.85%) |
Jul 25, 2024 | 17.49 | 18.07 | 17.24 | 17.70 | 101,425 | +0.36(+2.08%) |
Jul 24, 2024 | 17.18 | 18.00 | 17.11 | 17.34 | 102,417 | -0.16(-0.91%) |
Jul 23, 2024 | 16.82 | 17.66 | 16.82 | 17.50 | 120,961 | +0.63(+3.73%) |
Jul 22, 2024 | 16.47 | 17.30 | 16.01 | 16.87 | 286,383 | +1.04(+6.57%) |
Jul 19, 2024 | 17.08 | 17.08 | 15.83 | 15.83 | 222,447 | -1.21(-7.10%) |
Jul 18, 2024 | 17.51 | 18.00 | 17.00 | 17.04 | 182,654 | -0.58(-3.29%) |
Jul 17, 2024 | 18.10 | 18.50 | 17.02 | 17.62 | 203,848 | -0.87(-4.71%) |
Jul 16, 2024 | 17.83 | 18.58 | 17.68 | 18.49 | 542,543 | +0.89(+5.06%) |
Jul 15, 2024 | 17.89 | 18.09 | 17.41 | 17.60 | 203,620 | -0.10(-0.56%) |
Jul 12, 2024 | 17.25 | 18.11 | 17.22 | 17.70 | 192,200 | +0.50(+2.91%) |
Jul 11, 2024 | 17.02 | 17.57 | 17.02 | 17.20 | 295,865 | +0.60(+3.61%) |
Jul 10, 2024 | 16.34 | 16.77 | 16.09 | 16.60 | 131,248 | +0.21(+1.28%) |
Jul 09, 2024 | 16.15 | 16.60 | 15.91 | 16.39 | 102,946 | +0.39(+2.44%) |
Jul 08, 2024 | 16.10 | 16.29 | 15.55 | 16.00 | 162,404 | +0.63(+4.10%) |
Jul 05, 2024 | 15.27 | 15.56 | 14.70 | 15.37 | 160,317 | +0.01(+0.07%) |
Jul 03, 2024 | 15.97 | 16.24 | 15.23 | 15.36 | 81,466 | -0.47(-2.97%) |
Jul 02, 2024 | 16.05 | 16.41 | 15.78 | 15.83 | 251,172 | -0.17(-1.06%) |
Jul 01, 2024 | 16.36 | 16.73 | 15.92 | 16.00 | 114,773 | -0.42(-2.56%) |
Jun 28, 2024 | 15.95 | 16.75 | 15.90 | 16.42 | 553,615 | +0.78(+4.99%) |
Jun 27, 2024 | 15.28 | 15.65 | 14.68 | 15.64 | 174,001 | +1.04(+7.12%) |
Jun 26, 2024 | 15.00 | 15.10 | 14.50 | 14.60 | 188,482 | -0.30(-2.01%) |
Jun 25, 2024 | 15.68 | 16.71 | 14.83 | 14.90 | 256,696 | -0.67(-4.30%) |
Jun 24, 2024 | 14.82 | 15.61 | 14.60 | 15.57 | 264,220 | +0.67(+4.50%) |
Jun 21, 2024 | 15.10 | 15.35 | 14.69 | 14.90 | 363,685 | -0.14(-0.93%) |
Jun 20, 2024 | 15.25 | 15.63 | 14.83 | 15.04 | 214,213 | -0.39(-2.53%) |
Jun 18, 2024 | 15.92 | 16.15 | 15.37 | 15.43 | 211,748 | -0.49(-3.08%) |
Jun 17, 2024 | 16.46 | 16.55 | 15.22 | 15.92 | 294,369 | -0.80(-4.78%) |
Jun 14, 2024 | 16.83 | 17.15 | 16.49 | 16.72 | 201,373 | -0.46(-2.68%) |
Jun 13, 2024 | 17.01 | 17.45 | 16.78 | 17.18 | 225,089 | +0.08(+0.47%) |
Jun 12, 2024 | 18.08 | 18.33 | 17.06 | 17.10 | 272,273 | -0.32(-1.84%) |
Jun 11, 2024 | 16.97 | 17.64 | 16.45 | 17.42 | 223,238 | +0.22(+1.28%) |
Jun 10, 2024 | 17.95 | 17.95 | 16.64 | 17.20 | 241,149 | -0.76(-4.23%) |
Jun 07, 2024 | 17.72 | 18.48 | 17.10 | 17.96 | 300,486 | -0.03(-0.17%) |
Jun 06, 2024 | 18.84 | 18.84 | 17.68 | 17.99 | 107,026 | -0.98(-5.17%) |
Jun 05, 2024 | 19.22 | 19.59 | 18.43 | 18.97 | 151,931 | -0.20(-1.04%) |
Jun 04, 2024 | 20.04 | 20.14 | 18.91 | 19.17 | 144,468 | +0.19(+1.00%) |