Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.30 | 18.30 | 17.38 | 17.56 | 3,265 | +0.57(+3.35%) |
Aug 22, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 55 | -0.47(-2.69%) |
Aug 21, 2024 | 17.40 | 17.46 | 17.32 | 17.46 | 1,115 | +0.39(+2.29%) |
Aug 20, 2024 | 17.30 | 17.30 | 17.02 | 17.07 | 1,271 | -0.16(-0.93%) |
Aug 19, 2024 | 17.05 | 17.24 | 17.05 | 17.23 | 1,997 | +0.35(+2.05%) |
Aug 16, 2024 | 16.91 | 16.91 | 16.88 | 16.88 | 231 | +0.04(+0.26%) |
Aug 15, 2024 | 16.70 | 16.93 | 16.70 | 16.84 | 1,021 | +0.44(+2.68%) |
Aug 14, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 430 | -0.16(-0.94%) |
Aug 13, 2024 | 16.41 | 16.55 | 16.41 | 16.55 | 738 | +0.10(+0.60%) |
Aug 12, 2024 | 16.54 | 16.54 | 16.42 | 16.46 | 687 | +0.07(+0.43%) |
Aug 09, 2024 | 16.55 | 16.55 | 16.37 | 16.39 | 10,258 | +0.08(+0.47%) |
Aug 08, 2024 | 16.29 | 16.37 | 16.29 | 16.31 | 480 | +0.46(+2.90%) |
Aug 07, 2024 | 16.38 | 16.38 | 15.85 | 15.85 | 830 | -0.24(-1.48%) |
Aug 06, 2024 | 15.93 | 16.22 | 15.93 | 16.09 | 4,588 | +0.15(+0.95%) |
Aug 05, 2024 | 15.60 | 15.94 | 15.60 | 15.94 | 2,223 | -0.46(-2.82%) |
Aug 02, 2024 | 16.84 | 16.84 | 16.40 | 16.40 | 2,552 | -0.50(-2.96%) |
Aug 01, 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 476 | -0.74(-4.20%) |
Jul 31, 2024 | 17.57 | 17.79 | 17.57 | 17.64 | 4,256 | +0.58(+3.39%) |
Jul 30, 2024 | 17.11 | 17.11 | 17.00 | 17.06 | 2,236 | -0.20(-1.17%) |
Jul 29, 2024 | 17.40 | 17.40 | 17.18 | 17.27 | 6,871 | -0.21(-1.21%) |
Jul 26, 2024 | 17.53 | 17.53 | 17.44 | 17.48 | 611 | +0.19(+1.08%) |
Jul 25, 2024 | 17.12 | 17.38 | 17.12 | 17.29 | 1,265 | -0.04(-0.23%) |
Jul 24, 2024 | 17.59 | 17.60 | 17.20 | 17.33 | 1,420 | -0.21(-1.20%) |
Jul 23, 2024 | 17.53 | 17.56 | 17.43 | 17.54 | 2,711 | -0.34(-1.88%) |
Jul 22, 2024 | 17.94 | 17.94 | 17.80 | 17.88 | 1,849 | -0.04(-0.21%) |
Jul 19, 2024 | 17.85 | 17.91 | 17.85 | 17.91 | 1,108 | -0.09(-0.50%) |
Jul 18, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 5,200 | -0.62(-3.34%) |
Jul 17, 2024 | 18.76 | 18.76 | 18.58 | 18.62 | 2,616 | -0.48(-2.54%) |
Jul 16, 2024 | 19.05 | 19.13 | 19.05 | 19.11 | 4,975 | -0.04(-0.21%) |
Jul 15, 2024 | 19.40 | 19.42 | 19.15 | 19.15 | 3,169 | -0.37(-1.87%) |
Jul 12, 2024 | 19.59 | 19.68 | 19.52 | 19.52 | 3,167 | +0.06(+0.33%) |
Jul 11, 2024 | 19.43 | 19.51 | 19.28 | 19.45 | 3,487 | +0.18(+0.93%) |
Jul 10, 2024 | 19.14 | 19.27 | 19.14 | 19.27 | 1,167 | +0.17(+0.89%) |
Jul 09, 2024 | 19.19 | 19.19 | 19.08 | 19.10 | 10,396 | -0.12(-0.61%) |
Jul 08, 2024 | 19.31 | 19.33 | 19.22 | 19.22 | 1,027 | -0.18(-0.93%) |
Jul 05, 2024 | 19.55 | 19.55 | 19.40 | 19.40 | 2,527 | +0.12(+0.61%) |
Jul 03, 2024 | 18.99 | 19.38 | 18.99 | 19.28 | 5,769 | +0.68(+3.68%) |
Jul 02, 2024 | 18.52 | 18.60 | 18.50 | 18.60 | 616 | +0.11(+0.59%) |
Jul 01, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 704 | +0.13(+0.70%) |
Jun 28, 2024 | 18.54 | 18.58 | 18.36 | 18.36 | 792 | -0.06(-0.35%) |
Jun 27, 2024 | 18.57 | 18.57 | 18.39 | 18.42 | 3,992 | -0.20(-1.06%) |
Jun 26, 2024 | 18.60 | 18.62 | 18.48 | 18.62 | 3,974 | +0.07(+0.36%) |
Jun 25, 2024 | 18.55 | 18.65 | 18.52 | 18.56 | 834 | -0.23(-1.21%) |
Jun 24, 2024 | 18.74 | 18.90 | 18.73 | 18.78 | 3,611 | +0.16(+0.84%) |
Jun 21, 2024 | 18.64 | 18.64 | 18.58 | 18.63 | 3,649 | -0.21(-1.13%) |
Jun 20, 2024 | 18.90 | 18.90 | 18.72 | 18.84 | 5,053 | +0.24(+1.27%) |
Jun 18, 2024 | 18.46 | 18.60 | 18.46 | 18.60 | 3,855 | +0.20(+1.11%) |
Jun 17, 2024 | 18.43 | 18.46 | 18.25 | 18.40 | 20,444 | -0.11(-0.59%) |
Jun 14, 2024 | 18.69 | 18.69 | 18.41 | 18.51 | 31,378 | -0.13(-0.70%) |
Jun 13, 2024 | 18.87 | 18.89 | 18.57 | 18.64 | 67,061 | -0.37(-1.95%) |
Jun 12, 2024 | 19.43 | 19.45 | 18.86 | 19.01 | 177,592 | +0.06(+0.33%) |
Jun 11, 2024 | 19.12 | 19.12 | 18.83 | 18.95 | 30,159 | -0.54(-2.77%) |
Jun 10, 2024 | 19.45 | 19.55 | 19.42 | 19.49 | 11,719 | +0.16(+0.81%) |
Jun 07, 2024 | 19.50 | 19.62 | 19.31 | 19.33 | 18,492 | -0.56(-2.82%) |
Jun 06, 2024 | 19.73 | 19.90 | 19.70 | 19.89 | 11,511 | +0.21(+1.09%) |
Jun 05, 2024 | 19.64 | 19.72 | 19.59 | 19.68 | 8,396 | +0.07(+0.33%) |
Jun 04, 2024 | 19.92 | 19.92 | 19.46 | 19.61 | 16,369 | -0.62(-3.08%) |