Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.73 | 17.88 | 17.73 | 17.85 | 52,569 | +0.11(+0.62%) |
Aug 15, 2024 | 17.66 | 17.80 | 17.66 | 17.74 | 43,843 | -0.03(-0.17%) |
Aug 14, 2024 | 17.73 | 17.78 | 17.67 | 17.77 | 24,622 | +0.07(+0.40%) |
Aug 13, 2024 | 17.64 | 17.74 | 17.63 | 17.70 | 40,103 | +0.17(+0.97%) |
Aug 12, 2024 | 17.52 | 17.65 | 17.49 | 17.53 | 34,249 | +0.04(+0.23%) |
Aug 09, 2024 | 17.26 | 17.49 | 17.22 | 17.49 | 38,651 | +0.24(+1.39%) |
Aug 08, 2024 | 17.06 | 17.33 | 16.92 | 17.25 | 65,604 | +0.21(+1.23%) |
Aug 07, 2024 | 16.71 | 17.36 | 16.71 | 17.04 | 35,311 | -0.13(-0.76%) |
Aug 06, 2024 | 17.17 | 17.38 | 16.58 | 17.17 | 60,681 | -0.20(-1.15%) |
Aug 05, 2024 | 16.45 | 17.61 | 16.36 | 17.37 | 129,375 | -0.78(-4.30%) |
Aug 02, 2024 | 17.89 | 18.50 | 17.89 | 18.15 | 92,608 | +0.28(+1.57%) |
Aug 01, 2024 | 18.24 | 18.25 | 17.74 | 17.87 | 54,928 | -0.17(-0.94%) |
Jul 31, 2024 | 17.98 | 18.19 | 17.98 | 18.04 | 37,405 | +0.22(+1.23%) |
Jul 30, 2024 | 17.77 | 17.96 | 17.66 | 17.82 | 42,912 | -0.03(-0.17%) |
Jul 29, 2024 | 17.68 | 17.92 | 17.61 | 17.85 | 70,825 | +0.05(+0.28%) |
Jul 26, 2024 | 17.77 | 17.89 | 17.66 | 17.80 | 36,638 | +0.08(+0.45%) |
Jul 25, 2024 | 17.85 | 18.00 | 17.52 | 17.72 | 48,876 | -0.14(-0.78%) |
Jul 24, 2024 | 18.21 | 18.28 | 17.71 | 17.86 | 65,995 | -0.45(-2.46%) |
Jul 23, 2024 | 18.35 | 18.50 | 18.22 | 18.31 | 32,699 | +0.09(+0.49%) |
Jul 22, 2024 | 18.50 | 18.50 | 18.18 | 18.22 | 30,388 | +0.00(+0.00%) |
Jul 19, 2024 | 18.26 | 18.39 | 18.16 | 18.22 | 196,585 | -0.03(-0.16%) |
Jul 18, 2024 | 18.61 | 18.73 | 18.04 | 18.25 | 54,283 | -0.34(-1.83%) |
Jul 17, 2024 | 18.75 | 18.75 | 18.40 | 18.59 | 83,003 | -0.37(-1.95%) |
Jul 16, 2024 | 18.98 | 19.00 | 18.81 | 18.96 | 62,429 | +0.10(+0.53%) |
Jul 15, 2024 | 18.95 | 19.04 | 18.83 | 18.86 | 82,873 | +0.10(+0.53%) |
Jul 12, 2024 | 18.68 | 18.80 | 18.60 | 18.76 | 114,347 | +0.21(+1.13%) |
Jul 11, 2024 | 18.70 | 18.74 | 18.39 | 18.55 | 116,268 | -0.15(-0.80%) |
Jul 10, 2024 | 18.60 | 18.70 | 18.58 | 18.70 | 85,876 | +0.15(+0.81%) |
Jul 09, 2024 | 18.42 | 18.55 | 18.40 | 18.55 | 59,981 | +0.05(+0.27%) |
Jul 08, 2024 | 18.36 | 18.50 | 18.18 | 18.50 | 120,172 | +0.09(+0.49%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.28 | 18.41 | 96,481 | +0.09(+0.51%) |
Jul 03, 2024 | 18.21 | 18.33 | 18.21 | 18.32 | 100,369 | +0.04(+0.22%) |
Jul 02, 2024 | 18.14 | 18.33 | 18.08 | 18.28 | 71,366 | +0.14(+0.76%) |
Jul 01, 2024 | 17.89 | 18.18 | 17.86 | 18.14 | 84,603 | +0.34(+1.93%) |
Jun 28, 2024 | 17.96 | 18.04 | 17.78 | 17.80 | 65,005 | -0.17(-0.93%) |
Jun 27, 2024 | 17.88 | 18.01 | 17.79 | 17.96 | 88,372 | +0.10(+0.55%) |
Jun 26, 2024 | 17.78 | 17.97 | 17.71 | 17.86 | 58,442 | +0.30(+1.74%) |
Jun 25, 2024 | 17.60 | 17.69 | 17.54 | 17.56 | 36,410 | +0.10(+0.56%) |
Jun 24, 2024 | 17.34 | 17.82 | 17.34 | 17.46 | 57,482 | +0.10(+0.57%) |
Jun 21, 2024 | 17.84 | 17.84 | 17.36 | 17.36 | 59,575 | -0.14(-0.79%) |
Jun 20, 2024 | 17.78 | 17.80 | 17.50 | 17.50 | 74,490 | -0.38(-2.14%) |
Jun 18, 2024 | 18.13 | 18.13 | 17.77 | 17.88 | 156,069 | -0.05(-0.27%) |
Jun 17, 2024 | 17.69 | 18.08 | 17.69 | 17.93 | 66,367 | +0.25(+1.39%) |
Jun 14, 2024 | 17.69 | 17.79 | 17.63 | 17.69 | 42,741 | -0.01(-0.06%) |
Jun 13, 2024 | 17.81 | 17.81 | 17.64 | 17.70 | 60,834 | +0.02(+0.11%) |
Jun 12, 2024 | 17.64 | 17.79 | 17.62 | 17.68 | 155,152 | +0.07(+0.39%) |
Jun 11, 2024 | 16.90 | 17.64 | 16.90 | 17.61 | 220,659 | +0.70(+4.13%) |
Jun 10, 2024 | 17.05 | 17.20 | 16.83 | 16.91 | 102,377 | -0.24(-1.38%) |
Jun 07, 2024 | 17.12 | 17.15 | 17.06 | 17.15 | 71,395 | +0.03(+0.17%) |
Jun 06, 2024 | 17.16 | 17.18 | 17.08 | 17.12 | 46,357 | +0.01(+0.08%) |
Jun 05, 2024 | 17.19 | 17.19 | 17.05 | 17.10 | 68,550 | +0.01(+0.06%) |
Jun 04, 2024 | 16.95 | 17.09 | 16.95 | 17.09 | 52,534 | +0.14(+0.85%) |