Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.68 | 17.81 | 17.58 | 17.75 | 433,037 | +0.04(+0.23%) |
Aug 15, 2024 | 17.69 | 17.80 | 17.49 | 17.71 | 414,519 | +0.45(+2.61%) |
Aug 14, 2024 | 17.50 | 17.50 | 17.03 | 17.26 | 421,727 | -0.15(-0.86%) |
Aug 13, 2024 | 17.09 | 17.47 | 16.97 | 17.41 | 435,229 | +0.51(+3.02%) |
Aug 12, 2024 | 17.04 | 17.14 | 16.85 | 16.90 | 502,438 | -0.17(-1.00%) |
Aug 09, 2024 | 17.18 | 17.25 | 16.80 | 17.07 | 429,045 | -0.16(-0.93%) |
Aug 08, 2024 | 16.72 | 17.24 | 16.57 | 17.23 | 495,819 | +0.62(+3.73%) |
Aug 07, 2024 | 16.94 | 16.96 | 16.50 | 16.61 | 652,032 | -0.11(-0.66%) |
Aug 06, 2024 | 16.44 | 17.01 | 16.26 | 16.72 | 932,091 | +0.22(+1.33%) |
Aug 05, 2024 | 16.17 | 16.77 | 15.91 | 16.50 | 1,124,340 | -0.65(-3.79%) |
Aug 02, 2024 | 17.07 | 17.27 | 16.56 | 17.15 | 1,167,812 | -0.63(-3.54%) |
Aug 01, 2024 | 18.27 | 18.59 | 17.50 | 17.78 | 736,227 | -0.49(-2.68%) |
Jul 31, 2024 | 18.47 | 18.97 | 18.00 | 18.27 | 684,215 | +0.33(+1.84%) |
Jul 30, 2024 | 18.42 | 18.56 | 17.92 | 17.94 | 466,485 | -0.47(-2.55%) |
Jul 29, 2024 | 18.61 | 18.74 | 18.25 | 18.41 | 296,607 | -0.15(-0.81%) |
Jul 26, 2024 | 18.65 | 18.72 | 18.27 | 18.56 | 501,088 | +0.25(+1.37%) |
Jul 25, 2024 | 18.38 | 18.67 | 18.24 | 18.31 | 432,264 | -0.07(-0.38%) |
Jul 24, 2024 | 18.56 | 18.88 | 18.34 | 18.38 | 326,865 | -0.26(-1.39%) |
Jul 23, 2024 | 18.56 | 18.87 | 18.52 | 18.64 | 543,900 | -0.06(-0.32%) |
Jul 22, 2024 | 18.47 | 18.78 | 18.29 | 18.70 | 301,322 | +0.40(+2.19%) |
Jul 19, 2024 | 18.66 | 18.67 | 18.23 | 18.30 | 390,726 | -0.34(-1.82%) |
Jul 18, 2024 | 19.30 | 19.47 | 18.49 | 18.64 | 514,819 | -0.75(-3.87%) |
Jul 17, 2024 | 19.33 | 19.73 | 19.30 | 19.39 | 525,891 | -0.05(-0.26%) |
Jul 16, 2024 | 18.97 | 19.46 | 18.93 | 19.44 | 387,083 | +0.68(+3.62%) |
Jul 15, 2024 | 18.87 | 19.04 | 18.70 | 18.76 | 391,245 | +0.05(+0.27%) |
Jul 12, 2024 | 18.73 | 18.98 | 18.55 | 18.71 | 524,767 | +0.19(+1.03%) |
Jul 11, 2024 | 18.11 | 18.53 | 18.04 | 18.52 | 521,662 | +0.78(+4.40%) |
Jul 10, 2024 | 17.68 | 17.76 | 17.63 | 17.74 | 270,679 | +0.23(+1.31%) |
Jul 09, 2024 | 17.36 | 17.65 | 17.36 | 17.51 | 421,595 | +0.11(+0.63%) |
Jul 08, 2024 | 17.06 | 17.41 | 17.06 | 17.40 | 550,879 | +0.53(+3.14%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.79 | 16.87 | 357,359 | -0.13(-0.76%) |
Jul 03, 2024 | 17.22 | 17.22 | 16.98 | 17.00 | 206,145 | -0.09(-0.53%) |
Jul 02, 2024 | 17.12 | 17.20 | 17.08 | 17.09 | 343,429 | +0.01(+0.06%) |
Jul 01, 2024 | 17.28 | 17.28 | 16.96 | 17.08 | 710,487 | -0.18(-1.04%) |
Jun 28, 2024 | 16.99 | 17.33 | 16.92 | 17.26 | 2,290,826 | +0.47(+2.80%) |
Jun 27, 2024 | 17.06 | 17.08 | 16.79 | 16.79 | 385,456 | -0.18(-1.06%) |
Jun 26, 2024 | 16.99 | 17.19 | 16.92 | 16.97 | 551,930 | -0.14(-0.82%) |
Jun 25, 2024 | 17.14 | 17.18 | 17.00 | 17.11 | 438,851 | -0.01(-0.06%) |
Jun 24, 2024 | 17.10 | 17.31 | 17.09 | 17.12 | 606,877 | +0.06(+0.35%) |
Jun 21, 2024 | 16.96 | 17.22 | 16.92 | 17.06 | 1,860,681 | +0.03(+0.18%) |
Jun 20, 2024 | 17.31 | 17.42 | 17.00 | 17.03 | 481,930 | -0.39(-2.24%) |
Jun 18, 2024 | 17.86 | 17.91 | 17.35 | 17.42 | 551,881 | -0.36(-2.02%) |
Jun 17, 2024 | 17.49 | 17.87 | 17.43 | 17.78 | 620,017 | +0.29(+1.66%) |
Jun 14, 2024 | 17.56 | 17.66 | 17.41 | 17.49 | 539,856 | -0.37(-2.07%) |
Jun 13, 2024 | 17.93 | 17.99 | 17.72 | 17.86 | 544,800 | -0.12(-0.67%) |
Jun 12, 2024 | 17.89 | 18.36 | 17.80 | 17.98 | 978,511 | +0.63(+3.63%) |
Jun 11, 2024 | 17.49 | 17.51 | 17.35 | 17.35 | 675,815 | -0.18(-1.03%) |
Jun 10, 2024 | 17.29 | 17.61 | 17.25 | 17.53 | 573,517 | +0.03(+0.17%) |
Jun 07, 2024 | 17.60 | 17.75 | 17.47 | 17.50 | 490,105 | -0.19(-1.07%) |
Jun 06, 2024 | 17.61 | 17.79 | 17.61 | 17.69 | 642,719 | +0.14(+0.80%) |
Jun 05, 2024 | 17.30 | 17.73 | 17.26 | 17.55 | 627,615 | +0.32(+1.86%) |
Jun 04, 2024 | 17.52 | 17.55 | 17.20 | 17.23 | 326,681 | -0.32(-1.82%) |