Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.00 | 19.15 | 18.71 | 18.71 | 11,352 | +0.01(+0.05%) |
Aug 22, 2024 | 18.35 | 18.94 | 18.35 | 18.70 | 12,338 | -0.17(-0.90%) |
Aug 21, 2024 | 18.83 | 18.87 | 18.36 | 18.87 | 89,698 | -0.08(-0.42%) |
Aug 20, 2024 | 19.15 | 19.15 | 18.91 | 18.95 | 558,621 | -0.15(-0.79%) |
Aug 19, 2024 | 19.90 | 19.90 | 18.77 | 19.10 | 325,445 | +0.67(+3.64%) |
Aug 16, 2024 | 18.74 | 18.76 | 18.41 | 18.43 | 305,041 | +0.22(+1.21%) |
Aug 15, 2024 | 18.30 | 18.30 | 18.20 | 18.21 | 207,674 | +0.47(+2.65%) |
Aug 14, 2024 | 17.16 | 18.56 | 17.16 | 17.74 | 24,195 | -0.04(-0.21%) |
Aug 13, 2024 | 17.91 | 17.91 | 17.11 | 17.78 | 54,605 | +0.34(+1.94%) |
Aug 12, 2024 | 17.48 | 17.53 | 17.43 | 17.44 | 28,868 | +0.01(+0.06%) |
Aug 09, 2024 | 17.35 | 17.55 | 17.35 | 17.43 | 37,524 | +0.26(+1.51%) |
Aug 08, 2024 | 17.03 | 17.19 | 17.03 | 17.17 | 53,921 | +0.30(+1.78%) |
Aug 07, 2024 | 17.03 | 17.10 | 16.86 | 16.87 | 72,874 | +0.29(+1.72%) |
Aug 06, 2024 | 16.50 | 16.62 | 16.46 | 16.59 | 86,778 | +0.32(+1.94%) |
Aug 05, 2024 | 15.78 | 16.38 | 15.70 | 16.27 | 639,625 | -1.11(-6.38%) |
Aug 02, 2024 | 17.55 | 17.91 | 16.93 | 17.38 | 113,244 | -0.80(-4.41%) |
Aug 01, 2024 | 18.18 | 18.18 | 17.86 | 18.18 | 17,691 | -0.21(-1.12%) |
Jul 31, 2024 | 18.42 | 18.65 | 18.08 | 18.39 | 15,176 | -0.06(-0.35%) |
Jul 30, 2024 | 18.34 | 18.62 | 18.28 | 18.45 | 24,011 | +0.18(+0.96%) |
Jul 29, 2024 | 18.22 | 18.29 | 18.16 | 18.27 | 96,722 | +0.25(+1.40%) |
Jul 26, 2024 | 18.02 | 18.05 | 17.97 | 18.02 | 20,180 | +0.24(+1.36%) |
Jul 25, 2024 | 17.67 | 17.88 | 17.44 | 17.78 | 26,479 | +0.00(+0.00%) |
Jul 24, 2024 | 18.05 | 18.05 | 17.78 | 17.78 | 37,180 | +0.19(+1.08%) |
Jul 23, 2024 | 17.61 | 17.65 | 17.57 | 17.59 | 20,925 | +0.22(+1.27%) |
Jul 22, 2024 | 17.33 | 17.43 | 17.28 | 17.37 | 19,088 | -0.07(-0.40%) |
Jul 19, 2024 | 17.49 | 17.49 | 17.40 | 17.44 | 11,191 | -0.24(-1.36%) |
Jul 18, 2024 | 17.62 | 17.99 | 17.62 | 17.68 | 39,350 | -0.22(-1.23%) |
Jul 17, 2024 | 17.53 | 18.24 | 17.53 | 17.90 | 17,217 | +0.22(+1.24%) |
Jul 16, 2024 | 17.65 | 17.72 | 17.60 | 17.68 | 15,319 | -0.04(-0.23%) |
Jul 15, 2024 | 17.71 | 17.97 | 17.21 | 17.72 | 17,734 | -0.08(-0.45%) |
Jul 12, 2024 | 17.79 | 17.83 | 17.76 | 17.80 | 22,196 | -0.63(-3.42%) |
Jul 11, 2024 | 18.46 | 18.48 | 18.37 | 18.43 | 27,725 | +0.22(+1.21%) |
Jul 10, 2024 | 17.67 | 18.21 | 17.67 | 18.21 | 15,965 | +0.21(+1.17%) |
Jul 09, 2024 | 18.05 | 18.12 | 17.97 | 18.00 | 11,734 | +0.09(+0.50%) |
Jul 08, 2024 | 17.93 | 17.95 | 17.86 | 17.91 | 10,519 | +0.04(+0.22%) |
Jul 05, 2024 | 17.77 | 17.87 | 17.77 | 17.87 | 12,019 | +0.14(+0.79%) |
Jul 03, 2024 | 17.62 | 17.75 | 17.62 | 17.73 | 11,441 | +0.18(+1.03%) |
Jul 02, 2024 | 17.56 | 17.58 | 17.50 | 17.55 | 16,716 | -0.00(-0.02%) |
Jul 01, 2024 | 17.66 | 17.66 | 17.52 | 17.55 | 18,794 | +0.08(+0.48%) |
Jun 28, 2024 | 17.52 | 17.55 | 17.45 | 17.47 | 12,917 | -0.03(-0.17%) |
Jun 27, 2024 | 17.43 | 17.52 | 17.43 | 17.50 | 17,863 | +0.10(+0.57%) |
Jun 26, 2024 | 17.45 | 17.46 | 17.40 | 17.40 | 16,180 | -0.05(-0.29%) |
Jun 25, 2024 | 16.93 | 17.46 | 16.93 | 17.45 | 17,840 | -0.24(-1.36%) |
Jun 24, 2024 | 17.66 | 17.71 | 17.64 | 17.69 | 18,285 | +0.21(+1.20%) |
Jun 21, 2024 | 17.25 | 17.52 | 17.06 | 17.48 | 17,067 | -0.32(-1.80%) |
Jun 20, 2024 | 17.25 | 17.90 | 17.25 | 17.80 | 69,720 | -0.41(-2.26%) |
Jun 18, 2024 | 18.21 | 18.30 | 18.03 | 18.21 | 30,736 | +0.22(+1.23%) |
Jun 17, 2024 | 18.15 | 18.15 | 17.60 | 17.99 | 24,383 | +0.48(+2.74%) |
Jun 14, 2024 | 17.49 | 17.51 | 17.39 | 17.51 | 21,775 | -0.38(-2.12%) |
Jun 13, 2024 | 17.97 | 17.97 | 17.83 | 17.89 | 11,481 | +0.13(+0.73%) |
Jun 12, 2024 | 17.94 | 17.94 | 17.76 | 17.76 | 19,723 | +0.05(+0.28%) |
Jun 11, 2024 | 17.62 | 17.71 | 17.62 | 17.71 | 21,943 | -0.17(-0.95%) |
Jun 10, 2024 | 17.93 | 18.03 | 17.80 | 17.88 | 21,585 | -0.17(-0.94%) |
Jun 07, 2024 | 17.61 | 18.10 | 17.61 | 18.05 | 117,828 | +0.19(+1.06%) |
Jun 06, 2024 | 17.73 | 17.95 | 17.73 | 17.86 | 352,153 | +0.16(+0.90%) |
Jun 05, 2024 | 17.17 | 17.84 | 17.17 | 17.70 | 143,917 | -0.30(-1.67%) |
Jun 04, 2024 | 17.79 | 18.00 | 17.57 | 18.00 | 58,757 | +0.08(+0.45%) |