Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 232 | -0.16(-0.88%) |
Aug 21, 2024 | 18.13 | 128 | +0.29(+1.63%) | |||
Aug 20, 2024 | 17.90 | 18.25 | 17.84 | 17.84 | 2,518 | -0.48(-2.61%) |
Aug 19, 2024 | 18.36 | 18.36 | 18.05 | 18.32 | 3,032 | -0.10(-0.56%) |
Aug 15, 2024 | 18.42 | 156 | +0.12(+0.64%) | |||
Aug 14, 2024 | 18.06 | 18.44 | 17.91 | 18.30 | 4,038 | +0.30(+1.69%) |
Aug 13, 2024 | 17.66 | 18.00 | 17.66 | 18.00 | 866 | +0.36(+2.04%) |
Aug 12, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 354 | -0.28(-1.56%) |
Aug 09, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 216 | +0.26(+1.47%) |
Aug 08, 2024 | 18.00 | 18.00 | 17.62 | 17.66 | 6,081 | -0.03(-0.17%) |
Aug 07, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 1,253 | +0.82(+4.85%) |
Aug 06, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 349 | -0.91(-5.11%) |
Aug 05, 2024 | 18.04 | 18.04 | 16.90 | 17.78 | 14,747 | -0.11(-0.61%) |
Aug 02, 2024 | 18.32 | 18.32 | 17.55 | 17.89 | 2,993 | -0.10(-0.56%) |
Aug 01, 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 689 | -0.20(-1.10%) |
Jul 31, 2024 | 18.17 | 18.45 | 18.05 | 18.19 | 19,945 | -0.09(-0.49%) |
Jul 30, 2024 | 18.45 | 18.48 | 18.07 | 18.28 | 10,113 | -0.01(-0.05%) |
Jul 29, 2024 | 17.62 | 18.32 | 17.62 | 18.29 | 1,595 | +0.28(+1.55%) |
Jul 26, 2024 | 18.16 | 18.30 | 17.75 | 18.01 | 14,716 | +0.00(+0.00%) |
Jul 25, 2024 | 18.41 | 18.41 | 17.80 | 18.01 | 19,336 | +0.01(+0.06%) |
Jul 24, 2024 | 17.69 | 18.25 | 17.69 | 18.00 | 2,355 | -0.17(-0.94%) |
Jul 23, 2024 | 17.18 | 18.48 | 17.18 | 18.17 | 19,626 | +0.07(+0.39%) |
Jul 22, 2024 | 18.00 | 18.10 | 17.81 | 18.10 | 1,673 | -0.17(-0.93%) |
Jul 19, 2024 | 18.10 | 18.29 | 18.10 | 18.27 | 892 | -0.03(-0.16%) |
Jul 18, 2024 | 18.11 | 18.36 | 17.89 | 18.30 | 7,918 | +0.31(+1.72%) |
Jul 17, 2024 | 17.70 | 18.25 | 17.67 | 17.99 | 9,900 | -0.03(-0.17%) |
Jul 16, 2024 | 17.90 | 18.50 | 17.73 | 18.02 | 22,013 | +0.17(+0.95%) |
Jul 15, 2024 | 18.50 | 18.99 | 17.61 | 17.85 | 11,864 | -0.57(-3.09%) |
Jul 12, 2024 | 17.92 | 18.60 | 17.70 | 18.42 | 13,852 | +0.32(+1.77%) |
Jul 11, 2024 | 17.60 | 18.73 | 17.04 | 18.10 | 17,929 | +0.55(+3.13%) |
Jul 10, 2024 | 17.35 | 18.20 | 16.41 | 17.55 | 34,973 | -0.04(-0.23%) |
Jul 09, 2024 | 17.40 | 18.02 | 17.10 | 17.59 | 4,386 | +0.19(+1.09%) |
Jul 08, 2024 | 18.60 | 18.60 | 16.72 | 17.40 | 18,596 | -1.23(-6.60%) |
Jul 05, 2024 | 19.70 | 19.70 | 17.04 | 18.63 | 8,628 | -0.33(-1.74%) |
Jul 03, 2024 | 17.00 | 18.96 | 16.70 | 18.96 | 10,367 | +2.15(+12.79%) |
Jul 02, 2024 | 15.39 | 17.25 | 15.12 | 16.81 | 48,413 | +1.07(+6.80%) |
Jul 01, 2024 | 16.35 | 16.53 | 15.30 | 15.74 | 36,965 | -0.87(-5.24%) |
Jun 28, 2024 | 15.70 | 16.64 | 15.64 | 16.61 | 13,279 | +0.81(+5.13%) |
Jun 27, 2024 | 15.62 | 16.70 | 15.48 | 15.80 | 20,267 | +0.20(+1.28%) |
Jun 26, 2024 | 15.96 | 16.00 | 15.56 | 15.60 | 3,424 | -0.25(-1.58%) |
Jun 25, 2024 | 15.65 | 16.35 | 15.65 | 15.85 | 4,245 | -0.73(-4.40%) |
Jun 24, 2024 | 17.15 | 17.15 | 16.52 | 16.58 | 12,755 | -0.48(-2.81%) |
Jun 21, 2024 | 16.65 | 17.38 | 16.50 | 17.06 | 16,975 | +0.66(+4.02%) |
Jun 20, 2024 | 15.71 | 16.87 | 15.71 | 16.40 | 7,309 | +0.49(+3.08%) |
Jun 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 1,364 | -0.11(-0.69%) |
Jun 17, 2024 | 15.85 | 16.33 | 15.65 | 16.02 | 11,084 | +0.32(+2.04%) |
Jun 14, 2024 | 15.80 | 15.86 | 15.46 | 15.70 | 2,405 | +0.29(+1.88%) |
Jun 13, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 800 | -0.60(-3.75%) |
Jun 12, 2024 | 15.30 | 16.01 | 15.30 | 16.01 | 2,501 | +0.38(+2.43%) |
Jun 11, 2024 | 15.52 | 15.79 | 15.52 | 15.63 | 2,196 | +0.33(+2.16%) |
Jun 10, 2024 | 15.20 | 15.47 | 15.20 | 15.30 | 1,064 | +0.10(+0.66%) |
Jun 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 515 | +0.04(+0.26%) |
Jun 06, 2024 | 15.45 | 15.45 | 15.05 | 15.16 | 749 | -0.06(-0.39%) |
Jun 05, 2024 | 15.25 | 15.40 | 15.22 | 15.22 | 1,553 | -0.38(-2.44%) |
Jun 04, 2024 | 15.53 | 15.60 | 15.13 | 15.60 | 4,987 | +0.34(+2.23%) |