Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.30 | 16.39 | 15.83 | 16.31 | 416,318 | -0.15(-0.91%) |
Aug 29, 2024 | 16.32 | 16.58 | 15.95 | 16.46 | 291,878 | +0.29(+1.79%) |
Aug 28, 2024 | 15.99 | 16.46 | 15.82 | 16.17 | 311,725 | -0.04(-0.25%) |
Aug 27, 2024 | 16.02 | 16.29 | 15.88 | 16.21 | 258,198 | +0.08(+0.50%) |
Aug 26, 2024 | 16.33 | 16.48 | 15.99 | 16.13 | 234,793 | +0.19(+1.19%) |
Aug 23, 2024 | 15.57 | 16.21 | 15.53 | 15.94 | 246,569 | +0.55(+3.57%) |
Aug 22, 2024 | 15.52 | 15.52 | 15.22 | 15.39 | 283,908 | -0.11(-0.71%) |
Aug 21, 2024 | 15.26 | 15.52 | 15.16 | 15.50 | 251,451 | +0.45(+2.99%) |
Aug 20, 2024 | 15.20 | 15.20 | 14.76 | 15.05 | 244,211 | -0.24(-1.57%) |
Aug 19, 2024 | 15.38 | 15.49 | 15.17 | 15.29 | 205,504 | +0.05(+0.33%) |
Aug 16, 2024 | 15.16 | 15.38 | 15.02 | 15.24 | 201,348 | -0.01(-0.07%) |
Aug 15, 2024 | 15.19 | 15.52 | 14.81 | 15.25 | 264,267 | +0.44(+2.97%) |
Aug 14, 2024 | 14.94 | 14.94 | 14.45 | 14.81 | 226,295 | -0.02(-0.13%) |
Aug 13, 2024 | 14.79 | 14.91 | 14.44 | 14.83 | 291,606 | -0.04(-0.27%) |
Aug 12, 2024 | 14.36 | 15.15 | 14.18 | 14.87 | 509,202 | +0.61(+4.28%) |
Aug 09, 2024 | 14.57 | 14.59 | 14.08 | 14.26 | 292,388 | -0.37(-2.53%) |
Aug 08, 2024 | 15.09 | 15.13 | 14.55 | 14.63 | 282,079 | -0.36(-2.40%) |
Aug 07, 2024 | 15.33 | 15.44 | 14.90 | 14.99 | 259,027 | -0.02(-0.13%) |
Aug 06, 2024 | 14.94 | 15.17 | 14.60 | 15.01 | 334,038 | -0.04(-0.27%) |
Aug 05, 2024 | 14.66 | 15.18 | 14.07 | 15.05 | 407,557 | -0.17(-1.12%) |
Aug 02, 2024 | 15.90 | 16.25 | 15.20 | 15.22 | 352,337 | -0.99(-6.11%) |
Aug 01, 2024 | 17.28 | 17.36 | 16.09 | 16.21 | 220,268 | -1.11(-6.41%) |
Jul 31, 2024 | 17.28 | 17.57 | 17.11 | 17.32 | 272,962 | +0.23(+1.35%) |
Jul 30, 2024 | 16.74 | 17.27 | 16.74 | 17.09 | 370,360 | +0.23(+1.36%) |
Jul 29, 2024 | 17.01 | 17.11 | 16.61 | 16.86 | 250,497 | -0.13(-0.77%) |
Jul 26, 2024 | 17.01 | 17.10 | 16.51 | 16.99 | 268,267 | +0.15(+0.89%) |
Jul 25, 2024 | 16.16 | 17.04 | 16.05 | 16.84 | 246,444 | +0.70(+4.34%) |
Jul 24, 2024 | 16.51 | 16.72 | 16.07 | 16.14 | 250,655 | -0.37(-2.24%) |
Jul 23, 2024 | 17.04 | 17.38 | 16.49 | 16.51 | 334,739 | -0.63(-3.68%) |
Jul 22, 2024 | 17.33 | 17.45 | 16.99 | 17.14 | 244,861 | -0.17(-0.98%) |
Jul 19, 2024 | 17.46 | 17.57 | 17.14 | 17.31 | 230,592 | -0.25(-1.42%) |
Jul 18, 2024 | 17.71 | 18.07 | 17.48 | 17.56 | 234,457 | -0.19(-1.07%) |
Jul 17, 2024 | 17.73 | 18.20 | 17.50 | 17.75 | 341,124 | +0.05(+0.28%) |
Jul 16, 2024 | 17.30 | 18.06 | 17.16 | 17.70 | 383,894 | +0.35(+2.02%) |
Jul 15, 2024 | 17.20 | 17.82 | 16.96 | 17.35 | 364,350 | +0.38(+2.24%) |
Jul 12, 2024 | 17.35 | 17.35 | 16.75 | 16.97 | 305,806 | -0.10(-0.59%) |
Jul 11, 2024 | 16.38 | 17.21 | 16.21 | 17.07 | 251,063 | +0.96(+5.96%) |
Jul 10, 2024 | 16.00 | 16.30 | 15.56 | 16.11 | 350,764 | +0.10(+0.62%) |
Jul 09, 2024 | 17.60 | 17.60 | 15.98 | 16.01 | 332,029 | -1.76(-9.90%) |
Jul 08, 2024 | 17.84 | 18.04 | 17.72 | 17.77 | 320,508 | -0.02(-0.11%) |
Jul 05, 2024 | 18.49 | 18.50 | 17.64 | 17.79 | 171,792 | -0.80(-4.30%) |
Jul 03, 2024 | 18.53 | 18.60 | 18.29 | 18.59 | 78,078 | +0.32(+1.75%) |
Jul 02, 2024 | 18.44 | 18.68 | 18.21 | 18.27 | 141,709 | +0.06(+0.33%) |
Jul 01, 2024 | 18.82 | 18.82 | 18.11 | 18.21 | 197,754 | -0.39(-2.10%) |
Jun 28, 2024 | 18.79 | 18.96 | 18.45 | 18.60 | 626,293 | +0.04(+0.22%) |
Jun 27, 2024 | 18.40 | 18.58 | 18.13 | 18.56 | 268,208 | +0.27(+1.48%) |
Jun 26, 2024 | 18.25 | 18.33 | 17.91 | 18.29 | 222,921 | +0.00(+0.00%) |
Jun 25, 2024 | 18.67 | 18.67 | 18.26 | 18.29 | 158,421 | -0.44(-2.35%) |
Jun 24, 2024 | 18.24 | 19.05 | 18.24 | 18.73 | 192,783 | +0.54(+2.97%) |
Jun 21, 2024 | 17.88 | 18.36 | 17.77 | 18.19 | 680,260 | +0.30(+1.68%) |
Jun 20, 2024 | 17.68 | 17.90 | 17.55 | 17.89 | 177,433 | +0.16(+0.90%) |
Jun 18, 2024 | 17.67 | 18.18 | 17.55 | 17.73 | 330,233 | +0.02(+0.11%) |
Jun 17, 2024 | 17.60 | 17.82 | 17.48 | 17.71 | 194,613 | +0.14(+0.80%) |
Jun 14, 2024 | 18.02 | 18.02 | 17.20 | 17.57 | 205,226 | -0.52(-2.87%) |
Jun 13, 2024 | 18.37 | 18.37 | 17.52 | 18.09 | 181,723 | -0.41(-2.22%) |
Jun 12, 2024 | 18.84 | 18.89 | 18.45 | 18.50 | 346,901 | +0.10(+0.54%) |
Jun 11, 2024 | 17.95 | 18.40 | 17.53 | 18.40 | 213,692 | +0.33(+1.83%) |
Jun 10, 2024 | 17.59 | 18.14 | 17.48 | 18.07 | 197,514 | +0.54(+3.08%) |
Jun 07, 2024 | 17.44 | 17.70 | 17.31 | 17.53 | 182,555 | +0.04(+0.23%) |
Jun 06, 2024 | 17.28 | 17.50 | 17.10 | 17.49 | 221,652 | +0.23(+1.33%) |
Jun 05, 2024 | 17.04 | 17.32 | 16.88 | 17.26 | 258,527 | +0.45(+2.68%) |
Jun 04, 2024 | 17.52 | 17.52 | 16.64 | 16.81 | 350,913 | -0.92(-5.19%) |