Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.39 | 19.09 | 18.28 | 18.95 | 356,412 | +0.53(+2.88%) |
Aug 15, 2024 | 18.23 | 18.54 | 18.09 | 18.42 | 64,599 | +0.39(+2.16%) |
Aug 14, 2024 | 18.00 | 18.28 | 18.00 | 18.03 | 58,124 | +0.09(+0.50%) |
Aug 13, 2024 | 17.90 | 18.12 | 17.74 | 17.94 | 60,831 | +0.05(+0.28%) |
Aug 12, 2024 | 17.25 | 17.98 | 17.25 | 17.89 | 46,152 | +0.62(+3.59%) |
Aug 09, 2024 | 17.47 | 17.60 | 17.17 | 17.27 | 116,584 | -0.23(-1.31%) |
Aug 08, 2024 | 17.66 | 17.80 | 17.39 | 17.50 | 58,026 | +0.02(+0.11%) |
Aug 07, 2024 | 18.15 | 18.15 | 17.36 | 17.48 | 143,713 | -0.47(-2.62%) |
Aug 06, 2024 | 17.98 | 18.21 | 17.63 | 17.95 | 125,261 | +0.14(+0.79%) |
Aug 05, 2024 | 17.40 | 17.91 | 17.16 | 17.81 | 105,974 | -0.24(-1.33%) |
Aug 02, 2024 | 18.50 | 18.66 | 17.74 | 18.05 | 161,099 | -0.49(-2.64%) |
Aug 01, 2024 | 19.00 | 20.34 | 17.35 | 18.54 | 246,724 | -1.42(-7.11%) |
Jul 31, 2024 | 19.65 | 20.09 | 19.52 | 19.96 | 67,269 | +0.43(+2.20%) |
Jul 30, 2024 | 19.28 | 19.53 | 19.22 | 19.53 | 44,966 | +0.35(+1.82%) |
Jul 29, 2024 | 19.92 | 19.92 | 19.14 | 19.18 | 28,760 | -0.60(-3.03%) |
Jul 26, 2024 | 19.57 | 19.81 | 19.57 | 19.78 | 38,479 | +0.25(+1.28%) |
Jul 25, 2024 | 19.57 | 19.74 | 19.30 | 19.53 | 24,685 | +0.03(+0.15%) |
Jul 24, 2024 | 19.79 | 19.93 | 19.50 | 19.50 | 51,805 | -0.22(-1.12%) |
Jul 23, 2024 | 19.65 | 19.81 | 19.51 | 19.72 | 41,587 | +0.01(+0.05%) |
Jul 22, 2024 | 19.80 | 19.80 | 19.58 | 19.71 | 33,590 | -0.04(-0.20%) |
Jul 19, 2024 | 19.73 | 19.87 | 19.38 | 19.75 | 36,358 | +0.10(+0.51%) |
Jul 18, 2024 | 19.93 | 19.93 | 19.55 | 19.65 | 44,757 | -0.18(-0.91%) |
Jul 17, 2024 | 19.97 | 19.98 | 19.71 | 19.83 | 82,291 | -0.09(-0.45%) |
Jul 16, 2024 | 19.50 | 19.93 | 19.43 | 19.92 | 104,850 | +0.40(+2.05%) |
Jul 15, 2024 | 19.44 | 19.82 | 19.30 | 19.52 | 60,219 | +0.17(+0.88%) |
Jul 12, 2024 | 19.13 | 19.35 | 19.00 | 19.35 | 68,890 | +0.26(+1.36%) |
Jul 11, 2024 | 19.52 | 19.52 | 18.97 | 19.09 | 143,719 | -0.38(-1.95%) |
Jul 10, 2024 | 19.77 | 19.90 | 19.20 | 19.47 | 94,590 | +0.02(+0.10%) |
Jul 09, 2024 | 19.86 | 20.01 | 19.43 | 19.45 | 64,944 | -0.50(-2.51%) |
Jul 08, 2024 | 19.94 | 20.01 | 19.80 | 19.95 | 55,610 | +0.03(+0.15%) |
Jul 05, 2024 | 19.97 | 20.20 | 19.60 | 19.92 | 326,025 | +0.03(+0.15%) |
Jul 03, 2024 | 19.44 | 19.89 | 19.35 | 19.89 | 34,237 | +0.57(+2.95%) |
Jul 02, 2024 | 19.19 | 19.34 | 19.07 | 19.32 | 68,663 | +0.19(+0.99%) |
Jul 01, 2024 | 19.43 | 19.43 | 18.98 | 19.13 | 29,488 | -0.15(-0.78%) |
Jun 28, 2024 | 19.24 | 19.58 | 19.23 | 19.28 | 66,125 | +0.05(+0.26%) |
Jun 27, 2024 | 19.09 | 19.24 | 19.00 | 19.23 | 69,679 | +0.16(+0.84%) |
Jun 26, 2024 | 19.01 | 19.37 | 18.92 | 19.07 | 89,778 | -0.02(-0.10%) |
Jun 25, 2024 | 19.39 | 19.39 | 19.05 | 19.09 | 70,812 | -0.23(-1.19%) |
Jun 24, 2024 | 19.09 | 19.60 | 19.08 | 19.32 | 86,666 | +0.28(+1.47%) |
Jun 21, 2024 | 20.20 | 20.20 | 18.99 | 19.04 | 144,557 | -1.06(-5.27%) |
Jun 20, 2024 | 20.27 | 20.37 | 19.86 | 20.10 | 55,493 | -0.06(-0.30%) |
Jun 18, 2024 | 20.31 | 20.47 | 20.02 | 20.16 | 37,361 | -0.03(-0.15%) |
Jun 17, 2024 | 20.17 | 20.24 | 20.00 | 20.19 | 43,964 | +0.23(+1.15%) |
Jun 14, 2024 | 20.10 | 20.10 | 19.87 | 19.96 | 28,315 | -0.13(-0.65%) |
Jun 13, 2024 | 20.70 | 20.80 | 19.99 | 20.09 | 52,879 | -0.77(-3.69%) |
Jun 12, 2024 | 21.12 | 21.21 | 20.75 | 20.86 | 66,255 | +0.00(+0.00%) |
Jun 11, 2024 | 20.96 | 21.07 | 20.68 | 20.86 | 49,267 | -0.18(-0.86%) |
Jun 10, 2024 | 20.61 | 21.06 | 20.54 | 21.04 | 44,046 | +0.42(+2.04%) |
Jun 07, 2024 | 20.81 | 20.88 | 20.55 | 20.62 | 19,790 | -0.22(-1.06%) |
Jun 06, 2024 | 20.50 | 20.90 | 20.50 | 20.84 | 15,285 | +0.22(+1.07%) |
Jun 05, 2024 | 19.98 | 20.68 | 19.94 | 20.62 | 57,967 | +0.62(+3.10%) |
Jun 04, 2024 | 20.28 | 20.32 | 19.98 | 20.00 | 36,258 | -0.32(-1.57%) |