Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.92 | 18.04 | 17.91 | 18.02 | 121,995 | +0.10(+0.56%) |
Aug 15, 2024 | 17.95 | 17.98 | 17.84 | 17.92 | 102,208 | +0.09(+0.48%) |
Aug 14, 2024 | 17.76 | 17.86 | 17.75 | 17.84 | 77,827 | +0.11(+0.59%) |
Aug 13, 2024 | 17.68 | 17.75 | 17.61 | 17.73 | 165,231 | +0.10(+0.57%) |
Aug 12, 2024 | 17.74 | 17.75 | 17.60 | 17.63 | 130,893 | -0.11(-0.62%) |
Aug 09, 2024 | 17.71 | 17.75 | 17.60 | 17.74 | 142,321 | +0.04(+0.23%) |
Aug 08, 2024 | 17.57 | 17.75 | 17.56 | 17.70 | 82,349 | +0.17(+0.97%) |
Aug 07, 2024 | 17.65 | 17.77 | 17.53 | 17.53 | 89,655 | +0.02(+0.11%) |
Aug 06, 2024 | 17.37 | 17.64 | 17.34 | 17.51 | 189,117 | +0.15(+0.86%) |
Aug 05, 2024 | 17.47 | 17.47 | 17.25 | 17.36 | 278,649 | -0.52(-2.91%) |
Aug 02, 2024 | 17.99 | 18.07 | 17.78 | 17.88 | 213,429 | -0.20(-1.11%) |
Aug 01, 2024 | 18.19 | 18.28 | 18.00 | 18.08 | 147,121 | -0.08(-0.44%) |
Jul 31, 2024 | 18.29 | 18.29 | 18.12 | 18.16 | 269,499 | -0.11(-0.60%) |
Jul 30, 2024 | 18.18 | 18.27 | 18.14 | 18.27 | 147,335 | +0.13(+0.72%) |
Jul 29, 2024 | 18.29 | 18.29 | 18.10 | 18.14 | 312,768 | -0.11(-0.60%) |
Jul 26, 2024 | 18.17 | 18.27 | 18.13 | 18.25 | 97,082 | +0.17(+0.94%) |
Jul 25, 2024 | 17.99 | 18.24 | 17.99 | 18.08 | 98,728 | +0.11(+0.61%) |
Jul 24, 2024 | 18.03 | 18.13 | 17.97 | 17.97 | 97,571 | -0.06(-0.33%) |
Jul 23, 2024 | 18.11 | 18.11 | 18.02 | 18.03 | 95,964 | -0.07(-0.39%) |
Jul 22, 2024 | 18.05 | 18.12 | 17.92 | 18.10 | 140,658 | +0.06(+0.33%) |
Jul 19, 2024 | 18.07 | 18.10 | 17.98 | 18.04 | 130,795 | -0.04(-0.22%) |
Jul 18, 2024 | 18.08 | 18.30 | 18.03 | 18.08 | 221,598 | -0.01(-0.06%) |
Jul 17, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 175,606 | +0.16(+0.89%) |
Jul 16, 2024 | 17.70 | 17.93 | 17.70 | 17.93 | 141,307 | +0.29(+1.67%) |
Jul 15, 2024 | 17.57 | 17.69 | 17.57 | 17.64 | 133,238 | +0.09(+0.48%) |
Jul 12, 2024 | 17.47 | 17.61 | 17.47 | 17.55 | 152,750 | +0.10(+0.57%) |
Jul 11, 2024 | 17.24 | 17.46 | 17.24 | 17.45 | 210,215 | +0.30(+1.75%) |
Jul 10, 2024 | 17.08 | 17.15 | 17.07 | 17.15 | 93,619 | +0.12(+0.70%) |
Jul 09, 2024 | 17.04 | 17.12 | 17.00 | 17.03 | 110,850 | -0.04(-0.23%) |
Jul 08, 2024 | 17.08 | 17.15 | 17.04 | 17.07 | 199,420 | +0.05(+0.29%) |
Jul 05, 2024 | 17.10 | 17.10 | 17.00 | 17.02 | 107,634 | -0.13(-0.76%) |
Jul 03, 2024 | 17.11 | 17.22 | 17.11 | 17.15 | 73,403 | +0.03(+0.19%) |
Jul 02, 2024 | 17.11 | 17.13 | 17.03 | 17.12 | 87,128 | +0.02(+0.12%) |
Jul 01, 2024 | 17.23 | 17.26 | 17.05 | 17.10 | 128,839 | -0.07(-0.41%) |
Jun 28, 2024 | 17.13 | 17.17 | 17.10 | 17.17 | 94,312 | +0.13(+0.76%) |
Jun 27, 2024 | 17.03 | 17.06 | 16.97 | 17.04 | 109,327 | -0.01(-0.07%) |
Jun 26, 2024 | 17.02 | 17.05 | 16.97 | 17.05 | 74,935 | -0.03(-0.16%) |
Jun 25, 2024 | 17.18 | 17.19 | 17.04 | 17.08 | 98,904 | -0.10(-0.58%) |
Jun 24, 2024 | 17.01 | 17.23 | 17.01 | 17.18 | 159,268 | +0.22(+1.32%) |
Jun 21, 2024 | 16.98 | 17.00 | 16.93 | 16.95 | 97,411 | +0.02(+0.09%) |
Jun 20, 2024 | 16.93 | 17.03 | 16.91 | 16.94 | 115,123 | -0.01(-0.06%) |
Jun 18, 2024 | 16.88 | 16.99 | 16.88 | 16.95 | 121,077 | +0.03(+0.18%) |
Jun 17, 2024 | 16.88 | 16.94 | 16.79 | 16.92 | 160,059 | +0.04(+0.24%) |
Jun 14, 2024 | 16.95 | 16.99 | 16.83 | 16.88 | 247,855 | -0.16(-0.93%) |
Jun 13, 2024 | 17.11 | 17.11 | 16.96 | 17.04 | 111,563 | -0.09(-0.52%) |
Jun 12, 2024 | 17.30 | 17.33 | 17.08 | 17.13 | 129,623 | -0.02(-0.12%) |
Jun 11, 2024 | 17.13 | 17.16 | 17.04 | 17.15 | 86,798 | -0.02(-0.14%) |
Jun 10, 2024 | 17.18 | 17.24 | 17.11 | 17.17 | 108,682 | -0.00(-0.03%) |
Jun 07, 2024 | 17.21 | 17.24 | 17.16 | 17.18 | 124,219 | -0.12(-0.69%) |
Jun 06, 2024 | 17.28 | 17.33 | 17.23 | 17.30 | 281,605 | -0.02(-0.11%) |
Jun 05, 2024 | 17.35 | 17.35 | 17.24 | 17.32 | 175,930 | -0.01(-0.04%) |
Jun 04, 2024 | 17.31 | 17.35 | 17.25 | 17.32 | 95,025 | -0.08(-0.46%) |