Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.90 | 19.15 | 18.65 | 18.85 | 513,560 | +0.03(+0.16%) |
Aug 23, 2024 | 17.89 | 18.85 | 17.89 | 18.82 | 588,397 | +1.03(+5.79%) |
Aug 22, 2024 | 17.65 | 17.99 | 17.55 | 17.79 | 460,186 | +0.22(+1.25%) |
Aug 21, 2024 | 17.29 | 17.65 | 17.12 | 17.57 | 540,700 | +0.34(+1.97%) |
Aug 20, 2024 | 17.30 | 17.30 | 17.04 | 17.23 | 209,049 | -0.05(-0.29%) |
Aug 19, 2024 | 17.58 | 17.61 | 17.20 | 17.28 | 385,028 | -0.19(-1.09%) |
Aug 16, 2024 | 17.21 | 17.54 | 17.21 | 17.47 | 343,969 | +0.24(+1.39%) |
Aug 15, 2024 | 17.19 | 17.49 | 17.09 | 17.23 | 352,059 | +0.38(+2.26%) |
Aug 14, 2024 | 17.10 | 17.10 | 16.53 | 16.85 | 383,770 | -0.22(-1.29%) |
Aug 13, 2024 | 16.54 | 17.09 | 16.45 | 17.07 | 1,074,714 | +0.76(+4.66%) |
Aug 12, 2024 | 16.44 | 16.50 | 16.20 | 16.31 | 423,520 | -0.13(-0.79%) |
Aug 09, 2024 | 16.45 | 17.00 | 16.21 | 16.44 | 552,857 | -0.03(-0.18%) |
Aug 08, 2024 | 16.53 | 16.68 | 16.36 | 16.47 | 563,385 | +0.22(+1.35%) |
Aug 07, 2024 | 16.85 | 17.05 | 15.93 | 16.25 | 519,544 | -0.45(-2.69%) |
Aug 06, 2024 | 16.66 | 16.91 | 16.45 | 16.70 | 525,070 | -0.07(-0.42%) |
Aug 05, 2024 | 15.99 | 16.77 | 14.75 | 16.77 | 681,952 | -0.57(-3.29%) |
Aug 02, 2024 | 17.00 | 17.39 | 16.58 | 17.34 | 627,929 | +0.80(+4.84%) |
Aug 01, 2024 | 17.16 | 17.39 | 16.19 | 16.54 | 463,913 | -0.74(-4.28%) |
Jul 31, 2024 | 17.45 | 17.78 | 16.96 | 17.28 | 453,895 | +0.03(+0.17%) |
Jul 30, 2024 | 17.27 | 17.47 | 17.10 | 17.25 | 499,390 | +0.17(+1.00%) |
Jul 29, 2024 | 17.38 | 17.47 | 16.91 | 17.08 | 336,303 | -0.32(-1.84%) |
Jul 26, 2024 | 17.37 | 17.86 | 17.15 | 17.40 | 403,417 | +0.29(+1.69%) |
Jul 25, 2024 | 16.72 | 17.54 | 16.72 | 17.11 | 564,468 | +0.37(+2.21%) |
Jul 24, 2024 | 16.92 | 17.24 | 16.71 | 16.74 | 226,413 | -0.32(-1.88%) |
Jul 23, 2024 | 16.67 | 17.20 | 16.60 | 17.06 | 311,112 | +0.22(+1.31%) |
Jul 22, 2024 | 16.40 | 16.85 | 16.24 | 16.84 | 276,571 | +0.51(+3.12%) |
Jul 19, 2024 | 16.55 | 16.59 | 16.30 | 16.33 | 190,001 | -0.18(-1.09%) |
Jul 18, 2024 | 16.44 | 17.05 | 16.20 | 16.51 | 252,605 | -0.12(-0.72%) |
Jul 17, 2024 | 16.34 | 16.90 | 16.34 | 16.63 | 304,040 | -0.06(-0.36%) |
Jul 16, 2024 | 16.16 | 16.73 | 16.15 | 16.69 | 395,769 | +0.79(+4.97%) |
Jul 15, 2024 | 15.62 | 16.18 | 15.62 | 15.90 | 310,509 | +0.42(+2.71%) |
Jul 12, 2024 | 15.42 | 15.79 | 15.30 | 15.48 | 290,259 | +0.28(+1.84%) |
Jul 11, 2024 | 14.87 | 15.30 | 14.83 | 15.20 | 304,592 | +0.75(+5.19%) |
Jul 10, 2024 | 14.19 | 14.49 | 14.15 | 14.45 | 204,811 | +0.28(+1.98%) |
Jul 09, 2024 | 14.55 | 14.63 | 14.12 | 14.17 | 510,567 | -0.50(-3.41%) |
Jul 08, 2024 | 14.70 | 14.80 | 14.51 | 14.67 | 257,528 | +0.18(+1.24%) |
Jul 05, 2024 | 14.76 | 14.81 | 14.28 | 14.49 | 241,046 | -0.38(-2.56%) |
Jul 03, 2024 | 14.83 | 14.89 | 14.63 | 14.87 | 229,693 | +0.11(+0.75%) |
Jul 02, 2024 | 14.60 | 14.79 | 14.54 | 14.76 | 278,494 | +0.19(+1.30%) |
Jul 01, 2024 | 14.69 | 14.86 | 14.52 | 14.57 | 349,282 | -0.11(-0.75%) |
Jun 28, 2024 | 14.77 | 14.91 | 14.40 | 14.68 | 941,742 | +0.07(+0.48%) |
Jun 27, 2024 | 14.58 | 14.64 | 14.45 | 14.61 | 207,077 | +0.07(+0.48%) |
Jun 26, 2024 | 14.26 | 14.55 | 14.18 | 14.54 | 346,268 | +0.27(+1.89%) |
Jun 25, 2024 | 14.79 | 14.85 | 14.22 | 14.27 | 323,902 | -0.64(-4.29%) |
Jun 24, 2024 | 14.74 | 15.08 | 14.70 | 14.91 | 401,522 | +0.24(+1.64%) |
Jun 21, 2024 | 14.81 | 14.81 | 14.45 | 14.67 | 2,081,025 | +0.06(+0.41%) |
Jun 20, 2024 | 14.80 | 15.03 | 14.60 | 14.61 | 368,233 | -0.32(-2.14%) |
Jun 18, 2024 | 14.92 | 15.15 | 14.92 | 14.93 | 310,583 | +0.05(+0.34%) |
Jun 17, 2024 | 14.61 | 14.90 | 14.52 | 14.88 | 552,040 | +0.25(+1.71%) |
Jun 14, 2024 | 14.53 | 14.67 | 14.51 | 14.63 | 471,424 | -0.17(-1.15%) |
Jun 13, 2024 | 14.78 | 15.16 | 14.47 | 14.80 | 323,002 | -0.06(-0.40%) |
Jun 12, 2024 | 14.91 | 15.14 | 14.72 | 14.86 | 443,005 | +0.35(+2.41%) |
Jun 11, 2024 | 14.90 | 14.90 | 14.43 | 14.51 | 390,683 | -0.60(-3.97%) |
Jun 10, 2024 | 14.78 | 15.30 | 14.71 | 15.11 | 503,134 | +0.27(+1.82%) |
Jun 07, 2024 | 14.78 | 14.95 | 14.53 | 14.84 | 505,344 | -0.18(-1.20%) |
Jun 06, 2024 | 15.21 | 15.27 | 14.90 | 15.02 | 330,597 | -0.29(-1.89%) |
Jun 05, 2024 | 15.30 | 15.33 | 14.95 | 15.31 | 358,963 | +0.10(+0.66%) |
Jun 04, 2024 | 15.61 | 15.76 | 15.19 | 15.21 | 1,115,358 | -0.52(-3.31%) |