Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 17.47 | 17.50 | 17.41 | 17.44 | 7,790 | -0.13(-0.73%) |
Aug 12, 2024 | 17.43 | 17.64 | 17.43 | 17.57 | 3,572 | +0.14(+0.78%) |
Aug 09, 2024 | 17.59 | 17.59 | 17.42 | 17.44 | 2,932 | -0.08(-0.48%) |
Aug 08, 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 2,697 | -0.16(-0.91%) |
Aug 07, 2024 | 17.46 | 17.68 | 17.26 | 17.68 | 18,779 | +0.14(+0.78%) |
Aug 06, 2024 | 17.89 | 17.92 | 17.40 | 17.54 | 4,416 | -0.42(-2.32%) |
Aug 05, 2024 | 17.71 | 17.97 | 17.45 | 17.96 | 47,663 | +0.58(+3.31%) |
Aug 02, 2024 | 17.48 | 17.54 | 17.28 | 17.38 | 13,351 | -0.06(-0.32%) |
Aug 01, 2024 | 17.44 | 17.60 | 17.40 | 17.44 | 11,450 | -0.24(-1.36%) |
Jul 31, 2024 | 17.62 | 17.74 | 17.50 | 17.68 | 9,570 | +0.04(+0.24%) |
Jul 30, 2024 | 17.71 | 17.73 | 17.64 | 17.64 | 19,078 | -0.13(-0.73%) |
Jul 29, 2024 | 17.85 | 17.91 | 17.76 | 17.77 | 110,615 | -0.12(-0.68%) |
Jul 26, 2024 | 17.99 | 18.02 | 17.89 | 17.89 | 4,993 | -0.26(-1.42%) |
Jul 25, 2024 | 17.99 | 18.18 | 17.83 | 18.15 | 13,724 | +0.07(+0.38%) |
Jul 24, 2024 | 17.89 | 18.08 | 17.73 | 18.08 | 9,332 | +0.27(+1.51%) |
Jul 23, 2024 | 17.76 | 17.86 | 17.75 | 17.81 | 6,123 | +0.01(+0.06%) |
Jul 22, 2024 | 17.99 | 17.99 | 17.78 | 17.80 | 6,563 | -0.17(-0.96%) |
Jul 19, 2024 | 17.90 | 18.00 | 17.90 | 17.97 | 4,364 | +0.03(+0.18%) |
Jul 18, 2024 | 17.86 | 17.94 | 17.64 | 17.94 | 4,754 | +0.16(+0.89%) |
Jul 17, 2024 | 17.90 | 17.90 | 17.71 | 17.78 | 9,124 | -0.15(-0.81%) |
Jul 16, 2024 | 17.98 | 17.99 | 17.91 | 17.93 | 4,576 | -0.20(-1.12%) |
Jul 15, 2024 | 18.08 | 18.20 | 18.08 | 18.13 | 14,423 | -0.02(-0.13%) |
Jul 12, 2024 | 18.13 | 18.19 | 18.04 | 18.15 | 45,904 | -0.11(-0.60%) |
Jul 11, 2024 | 18.43 | 18.43 | 18.23 | 18.26 | 12,149 | -0.52(-2.75%) |
Jul 10, 2024 | 18.78 | 18.95 | 18.78 | 18.78 | 3,751 | -0.13(-0.68%) |
Jul 09, 2024 | 18.96 | 19.03 | 18.91 | 18.91 | 2,479 | +0.01(+0.03%) |
Jul 08, 2024 | 18.85 | 18.95 | 18.85 | 18.90 | 8,513 | -0.03(-0.16%) |
Jul 05, 2024 | 18.95 | 19.00 | 18.93 | 18.93 | 6,143 | -0.01(-0.05%) |
Jul 03, 2024 | 18.95 | 18.97 | 18.88 | 18.94 | 4,949 | -0.04(-0.21%) |
Jul 02, 2024 | 19.05 | 19.07 | 18.94 | 18.98 | 17,288 | -0.03(-0.18%) |
Jul 01, 2024 | 18.97 | 19.06 | 18.82 | 19.02 | 12,057 | +0.13(+0.68%) |
Jun 28, 2024 | 18.93 | 18.97 | 18.88 | 18.89 | 3,624 | -0.12(-0.62%) |
Jun 27, 2024 | 19.03 | 19.16 | 18.98 | 19.00 | 5,447 | -0.14(-0.76%) |
Jun 26, 2024 | 19.31 | 19.31 | 19.15 | 19.15 | 4,692 | +0.03(+0.14%) |
Jun 25, 2024 | 18.96 | 19.19 | 18.96 | 19.12 | 5,768 | +0.22(+1.17%) |
Jun 24, 2024 | 18.92 | 18.92 | 18.77 | 18.90 | 12,617 | -0.07(-0.38%) |
Jun 21, 2024 | 19.05 | 19.07 | 18.97 | 18.97 | 2,027 | -0.04(-0.21%) |
Jun 20, 2024 | 18.92 | 19.07 | 18.92 | 19.01 | 2,810 | +0.05(+0.25%) |
Jun 18, 2024 | 19.05 | 19.05 | 18.94 | 18.97 | 2,472 | -0.04(-0.20%) |
Jun 17, 2024 | 19.09 | 19.09 | 18.96 | 19.00 | 10,677 | +0.08(+0.40%) |
Jun 14, 2024 | 18.87 | 18.98 | 18.87 | 18.93 | 7,777 | -0.02(-0.09%) |
Jun 13, 2024 | 18.91 | 19.01 | 18.87 | 18.95 | 10,441 | -0.05(-0.24%) |
Jun 12, 2024 | 18.62 | 18.99 | 18.62 | 18.99 | 6,991 | -0.13(-0.68%) |
Jun 11, 2024 | 19.14 | 19.14 | 19.06 | 19.12 | 6,011 | +0.05(+0.24%) |
Jun 10, 2024 | 19.16 | 19.23 | 19.04 | 19.08 | 6,323 | -0.07(-0.36%) |
Jun 07, 2024 | 19.28 | 19.29 | 19.12 | 19.15 | 11,729 | +0.14(+0.76%) |
Jun 06, 2024 | 19.04 | 19.17 | 19.00 | 19.00 | 2,971 | -0.04(-0.18%) |
Jun 05, 2024 | 18.93 | 19.11 | 18.93 | 19.04 | 2,587 | +0.05(+0.25%) |
Jun 04, 2024 | 19.19 | 19.19 | 18.91 | 18.99 | 16,277 | -0.20(-1.02%) |