Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 16.68 | 17.04 | 16.64 | 16.90 | 724,921 | +0.15(+0.90%) |
Aug 26, 2024 | 16.80 | 16.92 | 16.68 | 16.75 | 644,841 | +0.19(+1.15%) |
Aug 23, 2024 | 16.01 | 16.64 | 15.96 | 16.56 | 789,493 | +0.63(+3.95%) |
Aug 22, 2024 | 16.20 | 16.30 | 15.91 | 15.93 | 412,894 | -0.33(-2.03%) |
Aug 21, 2024 | 16.14 | 16.34 | 16.04 | 16.26 | 526,391 | +0.28(+1.75%) |
Aug 20, 2024 | 16.18 | 16.30 | 15.97 | 15.98 | 481,367 | -0.12(-0.75%) |
Aug 19, 2024 | 16.15 | 16.25 | 16.08 | 16.10 | 521,309 | +0.06(+0.37%) |
Aug 16, 2024 | 16.00 | 16.14 | 15.90 | 16.04 | 542,006 | +0.00(+0.00%) |
Aug 15, 2024 | 16.29 | 16.33 | 15.92 | 16.04 | 840,582 | +0.15(+0.94%) |
Aug 14, 2024 | 16.00 | 16.00 | 15.51 | 15.89 | 618,762 | -0.07(-0.44%) |
Aug 13, 2024 | 15.46 | 16.02 | 15.30 | 15.96 | 827,852 | +0.69(+4.52%) |
Aug 12, 2024 | 15.77 | 15.88 | 15.24 | 15.27 | 780,025 | -0.46(-2.92%) |
Aug 09, 2024 | 15.54 | 15.91 | 15.53 | 15.73 | 786,428 | +0.18(+1.16%) |
Aug 08, 2024 | 15.35 | 15.66 | 15.22 | 15.55 | 1,083,349 | +0.34(+2.24%) |
Aug 07, 2024 | 15.53 | 15.60 | 15.17 | 15.21 | 1,038,042 | -0.02(-0.13%) |
Aug 06, 2024 | 15.58 | 15.83 | 15.23 | 15.23 | 1,749,647 | -0.43(-2.75%) |
Aug 05, 2024 | 15.20 | 15.73 | 14.70 | 15.66 | 1,399,236 | -0.22(-1.39%) |
Aug 02, 2024 | 16.29 | 16.29 | 15.87 | 15.88 | 1,082,676 | -0.81(-4.85%) |
Aug 01, 2024 | 17.68 | 17.81 | 16.64 | 16.69 | 1,105,270 | -1.12(-6.29%) |
Jul 31, 2024 | 17.48 | 18.15 | 17.48 | 17.81 | 1,061,874 | +0.59(+3.43%) |
Jul 30, 2024 | 17.18 | 17.33 | 16.86 | 17.22 | 1,651,391 | +0.01(+0.06%) |
Jul 29, 2024 | 16.92 | 17.39 | 16.83 | 17.21 | 1,570,444 | +0.22(+1.29%) |
Jul 26, 2024 | 17.18 | 17.44 | 16.93 | 16.99 | 1,355,830 | -0.09(-0.53%) |
Jul 25, 2024 | 17.60 | 17.60 | 17.05 | 17.08 | 2,210,361 | -0.37(-2.12%) |
Jul 24, 2024 | 17.80 | 17.95 | 17.40 | 17.45 | 2,108,171 | -0.50(-2.79%) |
Jul 23, 2024 | 18.51 | 18.98 | 16.82 | 17.95 | 5,053,572 | -0.56(-3.03%) |
Jul 22, 2024 | 18.78 | 18.93 | 18.47 | 18.51 | 2,264,651 | -0.18(-0.96%) |
Jul 19, 2024 | 18.73 | 18.73 | 18.40 | 18.69 | 1,143,366 | -0.08(-0.43%) |
Jul 18, 2024 | 18.98 | 19.53 | 18.64 | 18.77 | 966,814 | -0.36(-1.88%) |
Jul 17, 2024 | 19.42 | 19.53 | 19.03 | 19.13 | 1,612,957 | -0.40(-2.05%) |
Jul 16, 2024 | 19.12 | 19.65 | 18.80 | 19.53 | 1,607,032 | +0.32(+1.67%) |
Jul 15, 2024 | 18.78 | 19.35 | 18.57 | 19.21 | 1,254,699 | +0.56(+3.00%) |
Jul 12, 2024 | 19.12 | 19.18 | 18.62 | 18.65 | 1,321,227 | -0.23(-1.22%) |
Jul 11, 2024 | 19.02 | 19.09 | 18.73 | 18.88 | 972,871 | +0.21(+1.12%) |
Jul 10, 2024 | 18.79 | 18.91 | 18.51 | 18.67 | 1,045,987 | +0.00(+0.00%) |
Jul 09, 2024 | 18.97 | 18.98 | 18.46 | 18.67 | 1,568,659 | -0.33(-1.74%) |
Jul 08, 2024 | 18.78 | 19.07 | 18.64 | 19.00 | 778,438 | +0.41(+2.21%) |
Jul 05, 2024 | 18.87 | 18.89 | 18.50 | 18.59 | 724,867 | -0.35(-1.85%) |
Jul 03, 2024 | 19.15 | 19.38 | 18.88 | 18.94 | 612,992 | +0.00(+0.00%) |
Jul 02, 2024 | 18.61 | 19.02 | 18.24 | 18.94 | 1,320,141 | +0.39(+2.10%) |
Jul 01, 2024 | 19.08 | 19.37 | 18.47 | 18.55 | 1,224,742 | -0.30(-1.59%) |
Jun 28, 2024 | 19.57 | 19.77 | 18.82 | 18.85 | 3,957,461 | -0.51(-2.63%) |
Jun 27, 2024 | 19.97 | 19.97 | 19.24 | 19.36 | 891,073 | -0.53(-2.66%) |
Jun 26, 2024 | 19.93 | 20.05 | 19.70 | 19.89 | 655,709 | -0.19(-0.95%) |
Jun 25, 2024 | 20.23 | 20.30 | 19.96 | 20.08 | 769,568 | -0.29(-1.42%) |
Jun 24, 2024 | 20.20 | 20.67 | 20.12 | 20.37 | 823,658 | +0.28(+1.39%) |
Jun 21, 2024 | 20.00 | 20.35 | 20.00 | 20.09 | 1,139,082 | +0.03(+0.15%) |
Jun 20, 2024 | 19.92 | 20.16 | 19.86 | 20.06 | 886,332 | +0.12(+0.60%) |
Jun 18, 2024 | 20.11 | 20.29 | 19.93 | 19.94 | 778,466 | -0.11(-0.55%) |
Jun 17, 2024 | 19.59 | 20.09 | 19.52 | 20.05 | 768,739 | +0.23(+1.16%) |
Jun 14, 2024 | 19.87 | 20.03 | 19.69 | 19.82 | 1,083,413 | -0.43(-2.12%) |
Jun 13, 2024 | 20.41 | 20.65 | 19.93 | 20.25 | 1,198,310 | -0.31(-1.51%) |
Jun 12, 2024 | 21.00 | 21.23 | 20.56 | 20.56 | 1,309,949 | +0.14(+0.69%) |
Jun 11, 2024 | 19.74 | 20.50 | 19.68 | 20.42 | 960,127 | +0.22(+1.09%) |
Jun 10, 2024 | 19.50 | 20.23 | 19.50 | 20.20 | 771,084 | +0.46(+2.33%) |
Jun 07, 2024 | 19.67 | 19.77 | 19.40 | 19.74 | 1,521,989 | -0.13(-0.65%) |
Jun 06, 2024 | 20.33 | 20.59 | 19.85 | 19.87 | 1,153,340 | -0.58(-2.84%) |
Jun 05, 2024 | 20.12 | 20.58 | 20.01 | 20.45 | 2,561,430 | -0.83(-3.90%) |
Jun 04, 2024 | 21.65 | 21.71 | 20.96 | 21.28 | 1,602,691 | -0.70(-3.18%) |