Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 18.04 | 18.04 | 17.39 | 17.42 | 20,436 | -0.34(-1.91%) |
Aug 14, 2024 | 17.64 | 18.18 | 17.56 | 17.76 | 39,098 | -0.36(-1.99%) |
Aug 13, 2024 | 17.24 | 18.12 | 17.22 | 18.12 | 76,310 | +1.03(+6.03%) |
Aug 12, 2024 | 17.90 | 18.02 | 17.04 | 17.09 | 21,985 | -0.63(-3.56%) |
Aug 09, 2024 | 18.17 | 18.19 | 17.58 | 17.72 | 24,882 | -0.56(-3.06%) |
Aug 08, 2024 | 18.00 | 18.37 | 17.84 | 18.28 | 26,515 | +0.40(+2.24%) |
Aug 07, 2024 | 17.81 | 18.06 | 17.80 | 17.88 | 44,674 | +0.42(+2.41%) |
Aug 06, 2024 | 16.92 | 17.48 | 16.90 | 17.46 | 30,112 | +0.20(+1.16%) |
Aug 02, 2024 | 17.26 | 0 | -0.77(-4.27%) | |||
Aug 01, 2024 | 18.75 | 18.75 | 17.87 | 18.03 | 47,275 | -0.67(-3.58%) |
Jul 31, 2024 | 18.22 | 19.55 | 18.22 | 18.70 | 94,500 | +0.78(+4.35%) |
Jul 30, 2024 | 17.78 | 18.07 | 17.71 | 17.92 | 31,569 | +0.09(+0.50%) |
Jul 29, 2024 | 18.08 | 18.08 | 17.69 | 17.83 | 23,000 | -0.24(-1.33%) |
Jul 26, 2024 | 17.71 | 18.34 | 17.71 | 18.07 | 47,992 | +0.64(+3.67%) |
Jul 25, 2024 | 17.81 | 17.81 | 16.90 | 17.43 | 135,851 | -0.30(-1.69%) |
Jul 24, 2024 | 18.22 | 18.48 | 17.62 | 17.73 | 100,787 | -0.67(-3.64%) |
Jul 23, 2024 | 18.44 | 18.44 | 18.09 | 18.40 | 21,600 | -0.07(-0.38%) |
Jul 22, 2024 | 18.36 | 18.55 | 18.08 | 18.47 | 33,400 | +0.24(+1.32%) |
Jul 19, 2024 | 18.01 | 18.68 | 18.01 | 18.23 | 39,400 | +0.05(+0.28%) |
Jul 18, 2024 | 18.90 | 18.96 | 18.08 | 18.18 | 57,002 | -0.74(-3.91%) |
Jul 17, 2024 | 19.35 | 19.35 | 18.75 | 18.92 | 44,285 | -0.50(-2.57%) |
Jul 16, 2024 | 19.92 | 19.92 | 19.26 | 19.42 | 21,266 | -0.45(-2.26%) |
Jul 15, 2024 | 20.22 | 20.25 | 19.70 | 19.87 | 24,560 | -0.65(-3.17%) |
Jul 12, 2024 | 20.42 | 20.56 | 20.33 | 20.52 | 19,052 | +0.18(+0.88%) |
Jul 11, 2024 | 20.53 | 20.60 | 20.34 | 20.34 | 28,900 | -0.03(-0.15%) |
Jul 10, 2024 | 20.00 | 20.59 | 20.00 | 20.37 | 76,168 | +0.48(+2.41%) |
Jul 09, 2024 | 19.60 | 19.95 | 19.46 | 19.89 | 39,284 | +0.21(+1.07%) |
Jul 08, 2024 | 19.63 | 19.84 | 19.48 | 19.68 | 28,946 | -0.01(-0.05%) |
Jul 05, 2024 | 19.10 | 19.89 | 18.92 | 19.69 | 36,685 | +0.70(+3.69%) |
Jul 04, 2024 | 19.04 | 19.13 | 18.95 | 18.99 | 2,350 | +0.09(+0.48%) |
Jul 03, 2024 | 18.96 | 19.37 | 18.84 | 18.90 | 19,677 | +0.05(+0.27%) |
Jul 02, 2024 | 18.99 | 19.07 | 18.53 | 18.85 | 32,968 | +0.29(+1.56%) |
Jun 28, 2024 | 18.56 | 0 | -0.69(-3.58%) | |||
Jun 27, 2024 | 18.89 | 19.39 | 18.89 | 19.25 | 12,740 | +0.45(+2.39%) |
Jun 26, 2024 | 18.72 | 19.16 | 18.60 | 18.80 | 40,527 | +0.11(+0.59%) |
Jun 25, 2024 | 19.32 | 19.37 | 18.49 | 18.69 | 54,688 | -0.68(-3.51%) |
Jun 24, 2024 | 19.88 | 19.88 | 19.29 | 19.37 | 23,463 | -0.52(-2.61%) |
Jun 21, 2024 | 19.90 | 19.98 | 19.37 | 19.89 | 29,755 | -0.25(-1.24%) |
Jun 20, 2024 | 20.59 | 20.60 | 20.01 | 20.14 | 85,004 | -0.29(-1.42%) |
Jun 19, 2024 | 20.58 | 20.58 | 20.03 | 20.43 | 7,850 | -0.04(-0.20%) |
Jun 18, 2024 | 19.42 | 20.47 | 19.35 | 20.47 | 38,795 | +1.13(+5.84%) |
Jun 17, 2024 | 19.05 | 19.95 | 19.05 | 19.34 | 55,531 | +0.37(+1.95%) |
Jun 14, 2024 | 18.95 | 19.27 | 18.84 | 18.97 | 17,019 | +0.04(+0.21%) |
Jun 13, 2024 | 19.01 | 19.72 | 18.80 | 18.93 | 25,334 | +0.01(+0.05%) |
Jun 12, 2024 | 19.00 | 19.01 | 18.79 | 18.92 | 31,635 | +0.29(+1.56%) |
Jun 11, 2024 | 19.19 | 19.19 | 18.25 | 18.63 | 96,374 | -0.42(-2.20%) |
Jun 10, 2024 | 18.99 | 19.30 | 18.90 | 19.05 | 27,899 | +0.45(+2.42%) |
Jun 07, 2024 | 19.43 | 19.43 | 18.59 | 18.60 | 43,570 | -0.83(-4.27%) |
Jun 06, 2024 | 19.20 | 20.10 | 19.20 | 19.43 | 47,733 | +0.19(+0.99%) |
Jun 05, 2024 | 19.90 | 20.48 | 19.20 | 19.24 | 61,130 | -0.52(-2.63%) |
Jun 04, 2024 | 20.17 | 20.17 | 19.76 | 19.76 | 43,325 | -0.63(-3.09%) |