Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 19.55 | 19.67 | 19.34 | 19.42 | 91,129 | -0.38(-1.92%) |
Aug 26, 2024 | 19.38 | 19.94 | 19.38 | 19.80 | 116,475 | +0.38(+1.96%) |
Aug 23, 2024 | 18.95 | 19.59 | 18.88 | 19.42 | 138,201 | +0.46(+2.43%) |
Aug 22, 2024 | 19.18 | 19.20 | 18.76 | 18.96 | 72,309 | -0.19(-0.99%) |
Aug 21, 2024 | 19.41 | 19.41 | 18.98 | 19.15 | 116,376 | +0.00(+0.00%) |
Aug 20, 2024 | 19.42 | 19.42 | 18.78 | 19.15 | 116,019 | -0.21(-1.08%) |
Aug 19, 2024 | 19.50 | 19.63 | 19.08 | 19.36 | 104,628 | -0.16(-0.82%) |
Aug 16, 2024 | 19.28 | 19.74 | 19.03 | 19.52 | 167,390 | +0.10(+0.51%) |
Aug 15, 2024 | 19.26 | 19.67 | 18.87 | 19.42 | 118,316 | +0.60(+3.19%) |
Aug 14, 2024 | 19.40 | 19.40 | 18.64 | 18.82 | 172,363 | -0.39(-2.03%) |
Aug 13, 2024 | 18.71 | 19.33 | 18.50 | 19.21 | 91,390 | +0.75(+4.06%) |
Aug 12, 2024 | 18.85 | 18.85 | 18.26 | 18.46 | 69,271 | -0.40(-2.12%) |
Aug 09, 2024 | 18.84 | 19.42 | 18.70 | 18.86 | 125,715 | +0.00(+0.00%) |
Aug 08, 2024 | 18.85 | 19.16 | 18.70 | 18.86 | 95,129 | +0.35(+1.89%) |
Aug 07, 2024 | 17.26 | 18.58 | 16.59 | 18.51 | 176,681 | +1.76(+10.51%) |
Aug 06, 2024 | 16.72 | 17.20 | 16.66 | 16.75 | 52,438 | +0.06(+0.36%) |
Aug 05, 2024 | 16.57 | 16.90 | 15.90 | 16.69 | 126,218 | -0.87(-4.95%) |
Aug 02, 2024 | 18.28 | 18.46 | 17.55 | 17.56 | 85,056 | -1.27(-6.74%) |
Aug 01, 2024 | 19.14 | 19.29 | 18.42 | 18.83 | 124,256 | -0.28(-1.47%) |
Jul 31, 2024 | 19.17 | 19.46 | 18.69 | 19.11 | 181,332 | +0.14(+0.74%) |
Jul 30, 2024 | 19.39 | 19.39 | 18.84 | 18.97 | 98,540 | -0.39(-2.01%) |
Jul 29, 2024 | 19.40 | 19.46 | 18.88 | 19.36 | 176,936 | +0.34(+1.79%) |
Jul 26, 2024 | 19.28 | 19.37 | 18.88 | 19.02 | 149,707 | -0.05(-0.26%) |
Jul 25, 2024 | 18.76 | 19.24 | 18.65 | 19.07 | 96,265 | +0.39(+2.09%) |
Jul 24, 2024 | 19.03 | 19.50 | 18.43 | 18.68 | 158,014 | -0.33(-1.74%) |
Jul 23, 2024 | 18.70 | 19.48 | 18.58 | 19.01 | 107,626 | +0.27(+1.44%) |
Jul 22, 2024 | 19.03 | 19.28 | 18.48 | 18.74 | 192,312 | +0.11(+0.59%) |
Jul 19, 2024 | 18.67 | 19.14 | 18.38 | 18.63 | 79,643 | +0.10(+0.54%) |
Jul 18, 2024 | 18.15 | 18.55 | 17.94 | 18.53 | 180,420 | +0.32(+1.76%) |
Jul 17, 2024 | 18.51 | 18.70 | 18.12 | 18.21 | 161,468 | -0.49(-2.62%) |
Jul 16, 2024 | 18.40 | 18.76 | 18.16 | 18.70 | 221,264 | +0.42(+2.30%) |
Jul 15, 2024 | 17.51 | 18.39 | 17.51 | 18.28 | 118,016 | +0.85(+4.88%) |
Jul 12, 2024 | 17.76 | 17.98 | 17.40 | 17.43 | 116,206 | +0.08(+0.46%) |
Jul 11, 2024 | 16.85 | 17.62 | 16.64 | 17.35 | 234,624 | +0.88(+5.34%) |
Jul 10, 2024 | 16.48 | 16.58 | 16.07 | 16.47 | 83,879 | +0.12(+0.73%) |
Jul 09, 2024 | 16.49 | 16.57 | 16.11 | 16.35 | 75,388 | -0.14(-0.85%) |
Jul 08, 2024 | 16.25 | 16.53 | 16.25 | 16.49 | 45,838 | +0.24(+1.48%) |
Jul 05, 2024 | 16.27 | 16.27 | 15.97 | 16.25 | 81,099 | -0.14(-0.85%) |
Jul 03, 2024 | 16.15 | 16.51 | 16.15 | 16.39 | 37,855 | +0.23(+1.42%) |
Jul 02, 2024 | 16.23 | 16.33 | 16.11 | 16.16 | 35,481 | -0.01(-0.06%) |
Jul 01, 2024 | 16.64 | 16.70 | 16.07 | 16.17 | 87,421 | -0.49(-2.94%) |
Jun 28, 2024 | 16.70 | 16.92 | 16.45 | 16.66 | 679,585 | +0.11(+0.66%) |
Jun 27, 2024 | 16.35 | 16.70 | 16.21 | 16.55 | 65,648 | +0.21(+1.29%) |
Jun 26, 2024 | 16.54 | 16.70 | 16.21 | 16.34 | 84,889 | -0.37(-2.21%) |
Jun 25, 2024 | 16.86 | 16.86 | 16.48 | 16.71 | 73,157 | -0.17(-1.01%) |
Jun 24, 2024 | 15.82 | 16.89 | 15.79 | 16.88 | 136,714 | +1.12(+7.11%) |
Jun 21, 2024 | 16.21 | 16.25 | 15.73 | 15.76 | 138,508 | -0.51(-3.13%) |
Jun 20, 2024 | 16.66 | 16.75 | 16.17 | 16.27 | 95,187 | -0.38(-2.28%) |
Jun 18, 2024 | 16.88 | 16.95 | 16.60 | 16.65 | 68,448 | -0.34(-2.00%) |
Jun 17, 2024 | 16.40 | 17.00 | 16.40 | 16.99 | 78,769 | +0.54(+3.28%) |
Jun 14, 2024 | 16.63 | 16.63 | 16.18 | 16.45 | 67,947 | -0.04(-0.24%) |
Jun 13, 2024 | 16.66 | 16.66 | 16.33 | 16.49 | 65,973 | -0.21(-1.26%) |
Jun 12, 2024 | 17.00 | 17.00 | 16.64 | 16.70 | 147,768 | -0.17(-1.01%) |
Jun 11, 2024 | 16.75 | 17.00 | 16.62 | 16.87 | 94,663 | +0.00(+0.00%) |
Jun 10, 2024 | 16.39 | 16.87 | 16.38 | 16.87 | 120,375 | +0.46(+2.80%) |
Jun 07, 2024 | 16.22 | 16.49 | 16.09 | 16.41 | 76,247 | +0.19(+1.17%) |
Jun 06, 2024 | 15.91 | 16.26 | 15.91 | 16.22 | 76,754 | +0.39(+2.46%) |
Jun 05, 2024 | 15.82 | 16.00 | 15.64 | 15.83 | 120,965 | +0.05(+0.32%) |
Jun 04, 2024 | 15.79 | 15.85 | 15.49 | 15.78 | 65,750 | -0.09(-0.57%) |