Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.99 | 17.32 | 16.96 | 17.17 | 408,384 | +0.18(+1.06%) |
Aug 22, 2024 | 17.31 | 17.37 | 16.96 | 16.99 | 246,471 | -0.35(-2.02%) |
Aug 21, 2024 | 17.35 | 17.58 | 17.34 | 17.34 | 320,719 | +0.15(+0.87%) |
Aug 20, 2024 | 17.33 | 17.47 | 17.15 | 17.19 | 533,712 | -0.20(-1.15%) |
Aug 19, 2024 | 17.37 | 17.61 | 17.37 | 17.39 | 376,517 | -0.32(-1.81%) |
Aug 16, 2024 | 17.61 | 17.72 | 17.42 | 17.71 | 533,379 | +0.11(+0.62%) |
Aug 15, 2024 | 17.62 | 17.69 | 17.41 | 17.60 | 419,017 | +0.15(+0.86%) |
Aug 14, 2024 | 17.89 | 18.03 | 17.36 | 17.45 | 460,690 | -0.32(-1.80%) |
Aug 13, 2024 | 17.63 | 17.82 | 17.54 | 17.77 | 500,547 | +0.11(+0.62%) |
Aug 12, 2024 | 17.45 | 17.79 | 17.25 | 17.66 | 412,110 | +0.33(+1.90%) |
Aug 09, 2024 | 17.36 | 17.67 | 17.23 | 17.33 | 654,107 | -0.08(-0.46%) |
Aug 08, 2024 | 17.84 | 17.84 | 17.07 | 17.41 | 795,320 | -0.44(-2.46%) |
Aug 07, 2024 | 18.13 | 18.18 | 17.72 | 17.85 | 479,313 | -0.04(-0.22%) |
Aug 06, 2024 | 17.50 | 18.00 | 17.20 | 17.89 | 568,067 | +0.35(+2.00%) |
Aug 05, 2024 | 17.32 | 17.84 | 16.82 | 17.54 | 770,969 | -0.63(-3.47%) |
Aug 02, 2024 | 18.32 | 18.43 | 18.07 | 18.17 | 587,027 | -0.57(-3.04%) |
Aug 01, 2024 | 19.35 | 19.47 | 18.45 | 18.74 | 681,811 | -0.67(-3.45%) |
Jul 31, 2024 | 19.54 | 19.71 | 19.34 | 19.41 | 509,230 | +0.19(+0.99%) |
Jul 30, 2024 | 19.50 | 19.59 | 19.12 | 19.22 | 518,015 | -0.30(-1.54%) |
Jul 29, 2024 | 19.74 | 20.00 | 19.43 | 19.52 | 350,253 | -0.04(-0.20%) |
Jul 26, 2024 | 19.76 | 19.80 | 19.38 | 19.56 | 374,481 | -0.11(-0.56%) |
Jul 25, 2024 | 20.34 | 20.34 | 19.66 | 19.67 | 465,956 | -0.60(-2.96%) |
Jul 24, 2024 | 20.73 | 20.73 | 20.24 | 20.27 | 382,147 | -0.39(-1.89%) |
Jul 23, 2024 | 20.46 | 20.87 | 20.33 | 20.66 | 646,464 | -0.14(-0.67%) |
Jul 22, 2024 | 20.40 | 20.89 | 20.35 | 20.80 | 577,285 | +0.56(+2.77%) |
Jul 19, 2024 | 20.48 | 20.48 | 20.15 | 20.24 | 366,888 | -0.20(-0.98%) |
Jul 18, 2024 | 20.90 | 21.02 | 20.22 | 20.44 | 430,052 | -0.36(-1.73%) |
Jul 17, 2024 | 20.73 | 20.99 | 20.62 | 20.80 | 499,537 | -0.04(-0.19%) |
Jul 16, 2024 | 20.85 | 21.02 | 20.69 | 20.84 | 347,877 | +0.06(+0.29%) |
Jul 15, 2024 | 20.89 | 21.02 | 20.60 | 20.78 | 448,399 | -0.15(-0.72%) |
Jul 12, 2024 | 20.92 | 21.08 | 20.68 | 20.93 | 618,254 | +0.09(+0.43%) |
Jul 11, 2024 | 20.73 | 20.93 | 20.50 | 20.84 | 502,858 | +0.11(+0.53%) |
Jul 10, 2024 | 20.64 | 20.87 | 20.47 | 20.73 | 742,369 | +0.20(+0.97%) |
Jul 09, 2024 | 20.67 | 20.75 | 20.45 | 20.53 | 521,887 | -0.13(-0.63%) |
Jul 08, 2024 | 20.84 | 20.89 | 20.55 | 20.66 | 610,536 | -0.42(-1.99%) |
Jul 05, 2024 | 21.78 | 21.82 | 21.07 | 21.08 | 446,349 | -0.99(-4.49%) |
Jul 03, 2024 | 21.88 | 22.18 | 21.77 | 22.07 | 371,735 | +0.20(+0.91%) |
Jul 02, 2024 | 21.65 | 21.90 | 21.36 | 21.87 | 673,806 | +0.14(+0.64%) |
Jul 01, 2024 | 21.65 | 21.80 | 21.34 | 21.73 | 522,534 | +0.42(+1.97%) |
Jun 28, 2024 | 21.39 | 21.56 | 21.04 | 21.31 | 951,844 | -0.04(-0.19%) |
Jun 27, 2024 | 21.63 | 21.79 | 21.13 | 21.35 | 406,704 | -0.17(-0.79%) |
Jun 26, 2024 | 21.27 | 21.62 | 21.15 | 21.52 | 656,683 | +0.37(+1.75%) |
Jun 25, 2024 | 20.99 | 21.16 | 20.80 | 21.15 | 412,572 | +0.09(+0.43%) |
Jun 24, 2024 | 21.10 | 21.24 | 20.97 | 21.06 | 297,141 | +0.02(+0.10%) |
Jun 21, 2024 | 21.15 | 21.19 | 20.86 | 21.04 | 676,694 | +0.01(+0.05%) |
Jun 20, 2024 | 20.44 | 21.16 | 20.44 | 21.03 | 465,498 | +0.63(+3.09%) |
Jun 18, 2024 | 20.40 | 20.66 | 20.34 | 20.40 | 383,279 | +0.12(+0.59%) |
Jun 17, 2024 | 20.35 | 20.51 | 20.14 | 20.28 | 502,991 | -0.17(-0.83%) |
Jun 14, 2024 | 20.88 | 20.91 | 20.43 | 20.45 | 371,266 | -0.77(-3.63%) |
Jun 13, 2024 | 21.26 | 21.31 | 21.05 | 21.22 | 491,806 | -0.11(-0.52%) |
Jun 12, 2024 | 21.30 | 21.44 | 21.10 | 21.33 | 440,330 | +0.36(+1.72%) |
Jun 11, 2024 | 20.80 | 21.11 | 20.60 | 20.97 | 650,233 | -0.81(-3.72%) |
Jun 10, 2024 | 21.59 | 21.91 | 21.53 | 21.78 | 297,261 | +0.04(+0.18%) |
Jun 07, 2024 | 22.05 | 22.12 | 21.67 | 21.74 | 321,445 | -0.33(-1.50%) |
Jun 06, 2024 | 22.46 | 22.65 | 22.02 | 22.07 | 392,631 | -0.38(-1.69%) |
Jun 05, 2024 | 22.07 | 22.68 | 22.00 | 22.45 | 612,278 | +0.50(+2.28%) |
Jun 04, 2024 | 22.28 | 22.53 | 21.84 | 21.95 | 414,294 | -0.45(-2.01%) |