Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.04 | 17.13 | 16.95 | 16.97 | 512,264 | -0.04(-0.24%) |
Aug 21, 2024 | 16.90 | 17.02 | 16.88 | 17.01 | 488,947 | +0.13(+0.77%) |
Aug 20, 2024 | 16.88 | 16.90 | 16.77 | 16.88 | 611,317 | +0.00(+0.00%) |
Aug 19, 2024 | 16.81 | 16.91 | 16.76 | 16.88 | 892,604 | +0.09(+0.54%) |
Aug 16, 2024 | 16.77 | 16.91 | 16.72 | 16.79 | 640,171 | -0.03(-0.18%) |
Aug 15, 2024 | 16.65 | 16.91 | 16.54 | 16.82 | 630,983 | +0.33(+2.00%) |
Aug 14, 2024 | 16.45 | 16.52 | 16.29 | 16.49 | 604,772 | +0.16(+0.98%) |
Aug 13, 2024 | 16.17 | 16.34 | 16.17 | 16.33 | 619,196 | +0.18(+1.11%) |
Aug 12, 2024 | 16.12 | 16.27 | 16.11 | 16.15 | 532,596 | +0.05(+0.31%) |
Aug 09, 2024 | 16.25 | 16.29 | 16.05 | 16.10 | 701,605 | -0.09(-0.56%) |
Aug 08, 2024 | 16.10 | 16.21 | 16.05 | 16.19 | 635,947 | +0.17(+1.06%) |
Aug 07, 2024 | 16.18 | 16.34 | 16.01 | 16.02 | 1,043,115 | -0.10(-0.62%) |
Aug 06, 2024 | 15.99 | 16.28 | 15.99 | 16.12 | 1,212,683 | +0.40(+2.54%) |
Aug 05, 2024 | 16.05 | 16.05 | 15.55 | 15.72 | 2,114,675 | -0.79(-4.78%) |
Aug 02, 2024 | 17.10 | 17.10 | 16.46 | 16.51 | 1,833,404 | -0.79(-4.57%) |
Aug 01, 2024 | 17.78 | 17.97 | 17.19 | 17.30 | 1,761,429 | -0.73(-4.05%) |
Jul 31, 2024 | 18.11 | 18.27 | 17.99 | 18.03 | 1,078,636 | -0.12(-0.66%) |
Jul 30, 2024 | 18.36 | 18.41 | 18.07 | 18.15 | 1,161,222 | -0.21(-1.14%) |
Jul 29, 2024 | 18.46 | 18.46 | 18.34 | 18.36 | 821,563 | -0.05(-0.27%) |
Jul 26, 2024 | 18.15 | 18.45 | 18.10 | 18.41 | 720,931 | +0.30(+1.66%) |
Jul 25, 2024 | 17.94 | 18.24 | 17.94 | 18.11 | 1,388,031 | +0.21(+1.17%) |
Jul 24, 2024 | 17.98 | 18.02 | 17.84 | 17.90 | 869,102 | -0.07(-0.39%) |
Jul 23, 2024 | 18.00 | 18.04 | 17.86 | 17.97 | 1,012,383 | +0.02(+0.11%) |
Jul 22, 2024 | 17.68 | 18.02 | 17.67 | 17.95 | 822,908 | +0.28(+1.58%) |
Jul 19, 2024 | 17.73 | 17.78 | 17.63 | 17.67 | 824,315 | -0.06(-0.34%) |
Jul 18, 2024 | 17.98 | 18.04 | 17.67 | 17.73 | 1,138,898 | -0.25(-1.39%) |
Jul 17, 2024 | 18.29 | 18.30 | 17.85 | 17.98 | 2,143,718 | -0.29(-1.59%) |
Jul 16, 2024 | 18.48 | 18.55 | 18.26 | 18.27 | 984,455 | -0.24(-1.30%) |
Jul 15, 2024 | 18.55 | 18.60 | 18.43 | 18.51 | 534,007 | -0.04(-0.22%) |
Jul 12, 2024 | 18.65 | 18.67 | 18.54 | 18.55 | 591,221 | -0.05(-0.27%) |
Jul 11, 2024 | 18.62 | 18.64 | 18.56 | 18.60 | 553,478 | -0.01(-0.05%) |
Jul 10, 2024 | 18.60 | 18.63 | 18.58 | 18.61 | 423,529 | +0.04(+0.22%) |
Jul 09, 2024 | 18.70 | 18.72 | 18.57 | 18.57 | 641,824 | -0.16(-0.85%) |
Jul 08, 2024 | 18.70 | 18.74 | 18.62 | 18.73 | 836,224 | -0.01(-0.05%) |
Jul 05, 2024 | 18.75 | 18.78 | 18.62 | 18.74 | 678,212 | -0.05(-0.27%) |
Jul 03, 2024 | 18.76 | 18.86 | 18.74 | 18.79 | 389,152 | +0.00(+0.00%) |
Jul 02, 2024 | 18.68 | 18.80 | 18.59 | 18.79 | 439,525 | +0.11(+0.59%) |
Jul 01, 2024 | 18.84 | 18.93 | 18.63 | 18.68 | 549,373 | -0.13(-0.69%) |
Jun 28, 2024 | 18.96 | 19.05 | 18.79 | 18.81 | 721,470 | -0.01(-0.05%) |
Jun 27, 2024 | 18.63 | 18.84 | 18.60 | 18.82 | 684,103 | +0.21(+1.13%) |
Jun 26, 2024 | 18.68 | 18.73 | 18.58 | 18.61 | 580,963 | -0.06(-0.32%) |
Jun 25, 2024 | 18.87 | 18.92 | 18.66 | 18.67 | 459,109 | -0.19(-1.01%) |
Jun 24, 2024 | 18.94 | 19.02 | 18.83 | 18.86 | 469,295 | -0.04(-0.21%) |
Jun 21, 2024 | 18.96 | 18.97 | 18.79 | 18.90 | 530,395 | -0.09(-0.47%) |
Jun 20, 2024 | 19.09 | 19.09 | 18.96 | 18.99 | 532,338 | +0.07(+0.37%) |
Jun 18, 2024 | 18.90 | 19.00 | 18.89 | 18.92 | 304,223 | -0.09(-0.47%) |
Jun 17, 2024 | 18.93 | 19.03 | 18.70 | 19.01 | 732,643 | +0.08(+0.42%) |
Jun 14, 2024 | 18.93 | 19.01 | 18.77 | 18.93 | 536,381 | +0.03(+0.16%) |
Jun 13, 2024 | 19.05 | 19.06 | 18.82 | 18.90 | 528,493 | -0.05(-0.26%) |
Jun 12, 2024 | 19.07 | 19.07 | 18.90 | 18.95 | 440,117 | -0.04(-0.20%) |
Jun 11, 2024 | 19.06 | 19.11 | 18.91 | 18.99 | 504,219 | -0.08(-0.41%) |
Jun 10, 2024 | 19.19 | 19.24 | 18.98 | 19.07 | 477,539 | -0.13(-0.66%) |
Jun 07, 2024 | 18.98 | 19.20 | 18.95 | 19.19 | 390,455 | +0.21(+1.13%) |
Jun 06, 2024 | 19.19 | 19.21 | 18.93 | 18.98 | 878,409 | -0.18(-0.96%) |
Jun 05, 2024 | 19.09 | 19.16 | 18.90 | 19.16 | 475,915 | +0.10(+0.51%) |
Jun 04, 2024 | 19.13 | 19.15 | 19.02 | 19.07 | 368,717 | -0.05(-0.25%) |