Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 17.62 | 17.62 | 17.11 | 17.29 | 148,755 | -0.23(-1.31%) |
Aug 13, 2024 | 16.85 | 17.62 | 16.85 | 17.52 | 193,173 | +0.81(+4.85%) |
Aug 12, 2024 | 16.83 | 16.95 | 16.50 | 16.71 | 200,088 | -0.09(-0.54%) |
Aug 09, 2024 | 16.71 | 16.83 | 16.46 | 16.80 | 133,202 | +0.06(+0.36%) |
Aug 08, 2024 | 16.15 | 16.74 | 16.09 | 16.74 | 217,041 | +0.64(+3.98%) |
Aug 07, 2024 | 16.81 | 16.87 | 16.06 | 16.10 | 283,045 | -0.50(-3.01%) |
Aug 06, 2024 | 17.01 | 17.01 | 16.52 | 16.60 | 286,101 | -0.42(-2.47%) |
Aug 05, 2024 | 17.08 | 17.39 | 15.82 | 17.02 | 379,614 | -1.11(-6.12%) |
Aug 02, 2024 | 18.00 | 18.37 | 17.75 | 18.13 | 281,668 | -0.60(-3.20%) |
Aug 01, 2024 | 19.50 | 19.81 | 18.45 | 18.73 | 285,634 | -0.75(-3.85%) |
Jul 31, 2024 | 19.78 | 19.91 | 18.92 | 19.48 | 277,423 | -0.09(-0.46%) |
Jul 30, 2024 | 19.70 | 19.85 | 19.46 | 19.57 | 217,042 | +0.07(+0.36%) |
Jul 29, 2024 | 19.51 | 19.77 | 19.26 | 19.50 | 171,932 | +0.00(+0.00%) |
Jul 26, 2024 | 19.31 | 19.65 | 19.02 | 19.50 | 173,418 | +0.52(+2.74%) |
Jul 25, 2024 | 18.27 | 19.27 | 18.23 | 18.98 | 225,174 | +0.74(+4.06%) |
Jul 24, 2024 | 18.55 | 18.94 | 18.21 | 18.24 | 102,062 | -0.46(-2.46%) |
Jul 23, 2024 | 18.40 | 18.87 | 18.36 | 18.70 | 135,020 | +0.19(+1.03%) |
Jul 22, 2024 | 18.16 | 18.55 | 17.93 | 18.51 | 216,403 | +0.46(+2.55%) |
Jul 19, 2024 | 18.36 | 18.47 | 18.02 | 18.05 | 131,326 | -0.23(-1.26%) |
Jul 18, 2024 | 18.60 | 19.02 | 18.18 | 18.28 | 139,729 | -0.52(-2.77%) |
Jul 17, 2024 | 18.52 | 19.12 | 18.47 | 18.80 | 155,639 | +0.09(+0.48%) |
Jul 16, 2024 | 18.15 | 18.75 | 17.88 | 18.71 | 212,078 | +0.80(+4.47%) |
Jul 15, 2024 | 17.35 | 18.14 | 17.22 | 17.91 | 249,273 | +0.71(+4.13%) |
Jul 12, 2024 | 17.25 | 17.50 | 17.01 | 17.20 | 225,002 | +0.11(+0.64%) |
Jul 11, 2024 | 16.70 | 17.19 | 16.26 | 17.09 | 313,844 | +0.72(+4.40%) |
Jul 10, 2024 | 16.51 | 16.51 | 16.14 | 16.37 | 188,292 | -0.14(-0.85%) |
Jul 09, 2024 | 16.87 | 16.87 | 16.40 | 16.51 | 215,058 | -0.34(-2.02%) |
Jul 08, 2024 | 17.17 | 17.34 | 16.77 | 16.85 | 207,537 | -0.20(-1.17%) |
Jul 05, 2024 | 17.46 | 17.61 | 16.96 | 17.05 | 172,367 | -0.47(-2.68%) |
Jul 03, 2024 | 17.51 | 17.74 | 17.37 | 17.52 | 142,218 | +0.06(+0.34%) |
Jul 02, 2024 | 17.33 | 17.57 | 17.11 | 17.46 | 359,239 | -0.03(-0.17%) |
Jul 01, 2024 | 17.87 | 17.90 | 17.25 | 17.49 | 261,190 | -0.33(-1.85%) |
Jun 28, 2024 | 17.94 | 18.00 | 17.62 | 17.82 | 1,497,643 | +0.03(+0.17%) |
Jun 27, 2024 | 17.75 | 18.00 | 17.60 | 17.79 | 290,056 | +0.11(+0.62%) |
Jun 26, 2024 | 17.74 | 17.80 | 17.50 | 17.68 | 255,077 | -0.12(-0.67%) |
Jun 25, 2024 | 18.05 | 18.05 | 17.65 | 17.80 | 422,192 | -0.36(-1.98%) |
Jun 24, 2024 | 18.33 | 18.35 | 18.04 | 18.16 | 349,135 | -0.10(-0.55%) |
Jun 21, 2024 | 18.12 | 18.66 | 17.85 | 18.26 | 1,593,196 | +0.15(+0.83%) |
Jun 20, 2024 | 18.49 | 18.56 | 18.08 | 18.11 | 205,393 | -0.39(-2.11%) |
Jun 18, 2024 | 18.82 | 18.89 | 18.49 | 18.50 | 291,129 | -0.37(-1.96%) |
Jun 17, 2024 | 19.01 | 19.16 | 18.70 | 18.87 | 374,674 | -0.18(-0.94%) |
Jun 14, 2024 | 18.92 | 19.20 | 18.66 | 19.05 | 345,954 | +0.04(+0.21%) |
Jun 13, 2024 | 19.68 | 19.76 | 18.86 | 19.01 | 270,456 | -0.53(-2.71%) |
Jun 12, 2024 | 20.30 | 20.35 | 19.51 | 19.54 | 296,711 | -0.21(-1.06%) |
Jun 11, 2024 | 19.72 | 19.87 | 19.39 | 19.75 | 288,610 | -0.12(-0.60%) |
Jun 10, 2024 | 20.50 | 20.78 | 19.82 | 19.87 | 222,516 | -0.79(-3.82%) |
Jun 07, 2024 | 20.95 | 21.07 | 20.66 | 20.66 | 115,459 | -0.47(-2.22%) |
Jun 06, 2024 | 20.74 | 21.67 | 20.74 | 21.13 | 151,683 | +0.26(+1.25%) |
Jun 05, 2024 | 21.18 | 21.19 | 20.50 | 20.87 | 146,258 | -0.23(-1.09%) |
Jun 04, 2024 | 21.41 | 21.41 | 20.76 | 21.10 | 101,136 | -0.35(-1.63%) |