Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.82 | 17.85 | 17.02 | 17.02 | 720,458 | -0.67(-3.79%) |
Aug 21, 2024 | 17.38 | 17.99 | 17.38 | 17.69 | 965,046 | +0.31(+1.78%) |
Aug 20, 2024 | 17.36 | 17.63 | 17.33 | 17.38 | 784,188 | -0.02(-0.11%) |
Aug 19, 2024 | 16.63 | 17.64 | 16.60 | 17.40 | 1,013,882 | +0.81(+4.88%) |
Aug 16, 2024 | 16.64 | 16.83 | 16.45 | 16.59 | 836,756 | -0.08(-0.48%) |
Aug 15, 2024 | 17.07 | 17.23 | 16.57 | 16.67 | 868,519 | -0.05(-0.30%) |
Aug 14, 2024 | 16.51 | 17.20 | 16.51 | 16.72 | 1,030,915 | +0.25(+1.52%) |
Aug 13, 2024 | 16.88 | 17.02 | 16.35 | 16.47 | 986,431 | -0.34(-2.02%) |
Aug 12, 2024 | 17.24 | 17.25 | 16.70 | 16.81 | 961,054 | -0.25(-1.47%) |
Aug 09, 2024 | 16.73 | 17.13 | 16.44 | 17.06 | 772,016 | +0.29(+1.73%) |
Aug 08, 2024 | 16.75 | 17.24 | 16.47 | 16.77 | 992,366 | +0.10(+0.60%) |
Aug 07, 2024 | 16.61 | 16.72 | 15.94 | 16.67 | 1,501,493 | +0.49(+3.03%) |
Aug 06, 2024 | 16.60 | 17.49 | 15.82 | 16.18 | 2,278,970 | -1.21(-6.96%) |
Aug 05, 2024 | 17.12 | 17.51 | 16.66 | 17.39 | 1,439,194 | -0.02(-0.11%) |
Aug 02, 2024 | 17.12 | 17.45 | 16.94 | 17.41 | 742,668 | +0.05(+0.29%) |
Aug 01, 2024 | 17.61 | 17.89 | 17.15 | 17.36 | 857,471 | -0.24(-1.36%) |
Jul 31, 2024 | 17.42 | 17.91 | 17.34 | 17.60 | 684,787 | +0.23(+1.32%) |
Jul 30, 2024 | 17.33 | 17.56 | 17.16 | 17.37 | 1,012,887 | +0.06(+0.35%) |
Jul 29, 2024 | 17.08 | 17.36 | 16.87 | 17.31 | 872,944 | -0.02(-0.12%) |
Jul 26, 2024 | 17.53 | 17.69 | 17.09 | 17.33 | 986,934 | -0.16(-0.91%) |
Jul 25, 2024 | 16.65 | 17.99 | 16.65 | 17.49 | 1,566,261 | +0.95(+5.74%) |
Jul 24, 2024 | 16.05 | 16.64 | 15.97 | 16.54 | 1,062,419 | +0.49(+3.05%) |
Jul 23, 2024 | 16.30 | 16.31 | 15.96 | 16.05 | 619,898 | -0.25(-1.53%) |
Jul 22, 2024 | 16.02 | 16.33 | 15.64 | 16.30 | 848,757 | +0.37(+2.32%) |
Jul 19, 2024 | 16.54 | 16.54 | 15.82 | 15.93 | 1,093,029 | -0.62(-3.75%) |
Jul 18, 2024 | 16.55 | 16.93 | 16.35 | 16.55 | 817,543 | -0.01(-0.06%) |
Jul 17, 2024 | 16.42 | 16.92 | 16.42 | 16.56 | 818,696 | +0.15(+0.91%) |
Jul 16, 2024 | 15.99 | 16.46 | 15.91 | 16.41 | 885,985 | +0.55(+3.47%) |
Jul 15, 2024 | 15.67 | 15.97 | 15.30 | 15.86 | 1,173,019 | +0.25(+1.60%) |
Jul 12, 2024 | 16.22 | 16.23 | 15.60 | 15.61 | 710,208 | -0.41(-2.56%) |
Jul 11, 2024 | 15.90 | 16.44 | 15.83 | 16.02 | 1,087,074 | +0.23(+1.46%) |
Jul 10, 2024 | 15.49 | 15.92 | 15.34 | 15.79 | 1,205,535 | -0.33(-2.05%) |
Jul 09, 2024 | 16.25 | 16.38 | 16.05 | 16.12 | 944,879 | -0.02(-0.12%) |
Jul 08, 2024 | 16.74 | 16.77 | 16.05 | 16.14 | 1,018,660 | -0.44(-2.65%) |
Jul 05, 2024 | 16.80 | 16.90 | 16.30 | 16.58 | 828,843 | -0.36(-2.13%) |
Jul 03, 2024 | 16.52 | 17.13 | 16.52 | 16.94 | 575,817 | +0.48(+2.92%) |
Jul 02, 2024 | 16.35 | 16.73 | 16.32 | 16.46 | 1,077,162 | +0.12(+0.73%) |
Jul 01, 2024 | 16.72 | 16.89 | 16.26 | 16.34 | 1,298,167 | -0.12(-0.73%) |
Jun 28, 2024 | 16.94 | 17.03 | 16.24 | 16.46 | 9,936,334 | -0.47(-2.78%) |
Jun 27, 2024 | 16.81 | 17.02 | 16.58 | 16.93 | 1,192,736 | +0.25(+1.50%) |
Jun 26, 2024 | 16.96 | 16.98 | 16.59 | 16.68 | 1,233,565 | -0.47(-2.74%) |
Jun 25, 2024 | 17.26 | 17.41 | 17.08 | 17.15 | 844,431 | -0.09(-0.52%) |
Jun 24, 2024 | 17.04 | 17.48 | 16.99 | 17.24 | 1,035,162 | +0.20(+1.17%) |
Jun 21, 2024 | 17.75 | 17.95 | 16.97 | 17.04 | 2,120,072 | -0.81(-4.54%) |
Jun 20, 2024 | 17.70 | 18.04 | 17.64 | 17.85 | 724,492 | +0.06(+0.34%) |
Jun 18, 2024 | 17.87 | 17.99 | 17.52 | 17.79 | 901,609 | -0.15(-0.84%) |
Jun 17, 2024 | 17.79 | 18.09 | 17.55 | 17.94 | 648,987 | +0.12(+0.67%) |
Jun 14, 2024 | 17.83 | 17.94 | 17.67 | 17.82 | 517,698 | -0.06(-0.34%) |
Jun 13, 2024 | 18.03 | 18.25 | 17.65 | 17.88 | 696,185 | -0.12(-0.67%) |
Jun 12, 2024 | 18.21 | 18.38 | 17.90 | 18.00 | 777,777 | -0.21(-1.15%) |
Jun 11, 2024 | 18.21 | 18.25 | 17.92 | 18.21 | 653,179 | -0.03(-0.16%) |
Jun 10, 2024 | 18.24 | 18.33 | 17.95 | 18.24 | 756,893 | -0.04(-0.22%) |
Jun 07, 2024 | 18.09 | 18.44 | 17.90 | 18.28 | 613,396 | +0.02(+0.11%) |
Jun 06, 2024 | 18.34 | 18.52 | 18.10 | 18.26 | 643,186 | -0.08(-0.44%) |
Jun 05, 2024 | 18.81 | 18.86 | 18.23 | 18.34 | 681,926 | -0.48(-2.55%) |
Jun 04, 2024 | 18.39 | 18.95 | 18.30 | 18.82 | 855,815 | +0.30(+1.62%) |