Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 19.52 | 19.69 | 19.46 | 19.57 | 63,802 | -0.20(-1.01%) |
Aug 21, 2024 | 19.69 | 19.88 | 19.52 | 19.77 | 29,985 | +0.17(+0.87%) |
Aug 20, 2024 | 19.57 | 19.75 | 19.46 | 19.60 | 62,312 | +0.23(+1.19%) |
Aug 19, 2024 | 19.09 | 19.52 | 19.01 | 19.37 | 43,652 | +0.25(+1.31%) |
Aug 16, 2024 | 18.96 | 19.16 | 18.75 | 19.12 | 72,043 | +0.30(+1.59%) |
Aug 15, 2024 | 18.33 | 18.90 | 18.33 | 18.82 | 27,513 | +0.34(+1.84%) |
Aug 14, 2024 | 18.64 | 18.64 | 18.24 | 18.48 | 31,432 | -0.15(-0.81%) |
Aug 13, 2024 | 18.42 | 18.70 | 18.22 | 18.63 | 78,912 | +0.35(+1.91%) |
Aug 12, 2024 | 17.86 | 18.36 | 17.64 | 18.28 | 50,097 | +0.60(+3.39%) |
Aug 09, 2024 | 17.88 | 17.92 | 17.61 | 17.68 | 16,450 | -0.22(-1.23%) |
Aug 08, 2024 | 17.74 | 17.94 | 17.69 | 17.90 | 24,704 | +0.32(+1.82%) |
Aug 07, 2024 | 17.69 | 17.88 | 17.44 | 17.58 | 31,310 | -0.06(-0.34%) |
Aug 06, 2024 | 17.85 | 17.93 | 17.51 | 17.64 | 50,876 | -0.16(-0.90%) |
Aug 05, 2024 | 17.67 | 18.26 | 17.42 | 17.80 | 82,538 | -0.54(-2.94%) |
Aug 02, 2024 | 18.75 | 18.97 | 18.17 | 18.34 | 43,338 | -0.30(-1.61%) |
Aug 01, 2024 | 18.98 | 19.37 | 18.64 | 18.64 | 68,387 | -0.48(-2.51%) |
Jul 31, 2024 | 18.96 | 19.20 | 18.78 | 19.12 | 41,179 | +0.35(+1.86%) |
Jul 30, 2024 | 18.62 | 18.88 | 18.60 | 18.77 | 19,888 | +0.27(+1.46%) |
Jul 29, 2024 | 18.53 | 18.62 | 18.22 | 18.50 | 20,546 | -0.07(-0.38%) |
Jul 26, 2024 | 18.59 | 18.70 | 18.40 | 18.57 | 25,616 | +0.03(+0.16%) |
Jul 25, 2024 | 18.69 | 18.69 | 18.33 | 18.54 | 37,193 | -0.31(-1.64%) |
Jul 24, 2024 | 19.18 | 19.46 | 18.85 | 18.85 | 35,517 | -0.29(-1.52%) |
Jul 23, 2024 | 19.12 | 19.24 | 19.09 | 19.14 | 14,101 | -0.04(-0.21%) |
Jul 22, 2024 | 19.07 | 19.29 | 18.90 | 19.18 | 29,069 | +0.03(+0.16%) |
Jul 19, 2024 | 18.98 | 19.21 | 18.89 | 19.15 | 15,825 | -0.10(-0.52%) |
Jul 18, 2024 | 19.41 | 19.88 | 19.20 | 19.25 | 37,083 | -0.26(-1.33%) |
Jul 17, 2024 | 20.12 | 20.12 | 19.33 | 19.51 | 48,058 | -0.76(-3.75%) |
Jul 16, 2024 | 20.24 | 20.31 | 19.98 | 20.27 | 53,433 | +0.16(+0.80%) |
Jul 15, 2024 | 20.50 | 20.50 | 19.97 | 20.11 | 40,727 | -0.21(-1.03%) |
Jul 12, 2024 | 19.69 | 20.54 | 19.60 | 20.32 | 46,965 | +0.55(+2.78%) |
Jul 11, 2024 | 19.59 | 19.85 | 19.34 | 19.77 | 50,486 | +0.51(+2.65%) |
Jul 10, 2024 | 19.02 | 19.33 | 18.94 | 19.26 | 40,593 | +0.34(+1.80%) |
Jul 09, 2024 | 18.84 | 19.11 | 18.77 | 18.92 | 26,467 | -0.01(-0.05%) |
Jul 08, 2024 | 19.13 | 19.22 | 18.86 | 18.93 | 32,576 | -0.24(-1.25%) |
Jul 05, 2024 | 18.77 | 19.29 | 18.70 | 19.17 | 40,917 | +0.53(+2.84%) |
Jul 03, 2024 | 18.19 | 18.80 | 18.16 | 18.64 | 19,689 | +0.82(+4.60%) |
Jul 02, 2024 | 17.70 | 18.28 | 17.70 | 17.82 | 19,521 | +0.05(+0.28%) |
Jul 01, 2024 | 17.57 | 17.91 | 17.46 | 17.77 | 17,653 | +0.23(+1.31%) |
Jun 28, 2024 | 17.30 | 17.75 | 17.30 | 17.54 | 25,586 | +0.25(+1.45%) |
Jun 27, 2024 | 17.63 | 18.09 | 17.29 | 17.29 | 65,924 | -0.22(-1.26%) |
Jun 26, 2024 | 17.08 | 17.59 | 17.08 | 17.51 | 42,044 | +0.26(+1.51%) |
Jun 25, 2024 | 17.35 | 17.73 | 17.25 | 17.25 | 26,397 | -0.28(-1.60%) |
Jun 24, 2024 | 17.39 | 17.90 | 17.39 | 17.53 | 14,710 | +0.22(+1.27%) |
Jun 21, 2024 | 17.53 | 17.75 | 17.23 | 17.31 | 20,921 | -0.25(-1.42%) |
Jun 20, 2024 | 17.31 | 17.69 | 17.13 | 17.56 | 23,268 | +0.29(+1.68%) |
Jun 18, 2024 | 16.98 | 17.31 | 16.98 | 17.27 | 34,146 | +0.16(+0.94%) |
Jun 17, 2024 | 17.30 | 17.30 | 16.97 | 17.11 | 17,509 | -0.19(-1.10%) |
Jun 14, 2024 | 17.13 | 17.37 | 17.13 | 17.30 | 19,753 | +0.13(+0.76%) |
Jun 13, 2024 | 17.38 | 17.43 | 17.08 | 17.17 | 24,505 | -0.21(-1.21%) |
Jun 12, 2024 | 17.62 | 17.73 | 17.38 | 17.38 | 31,182 | +0.04(+0.23%) |
Jun 11, 2024 | 17.37 | 17.45 | 17.22 | 17.34 | 36,565 | -0.21(-1.20%) |
Jun 10, 2024 | 17.43 | 17.65 | 17.41 | 17.55 | 23,751 | +0.12(+0.69%) |
Jun 07, 2024 | 18.01 | 18.01 | 17.32 | 17.43 | 38,291 | -0.89(-4.86%) |
Jun 06, 2024 | 17.92 | 18.40 | 17.92 | 18.32 | 25,781 | +0.29(+1.61%) |
Jun 05, 2024 | 17.94 | 18.24 | 17.79 | 18.03 | 37,224 | +0.28(+1.58%) |
Jun 04, 2024 | 18.18 | 18.18 | 17.75 | 17.75 | 68,106 | -0.60(-3.27%) |