Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.04 | 16.62 | 16.03 | 16.62 | 20,408 | +0.68(+4.27%) |
Aug 22, 2024 | 16.00 | 16.38 | 15.77 | 15.94 | 47,532 | -0.51(-3.10%) |
Aug 21, 2024 | 15.96 | 16.45 | 15.91 | 16.45 | 20,613 | +0.79(+5.08%) |
Aug 20, 2024 | 15.76 | 15.80 | 15.59 | 15.65 | 14,591 | -0.08(-0.48%) |
Aug 19, 2024 | 15.50 | 15.74 | 15.50 | 15.73 | 5,547 | +0.23(+1.48%) |
Aug 16, 2024 | 15.38 | 15.52 | 15.38 | 15.50 | 52,510 | +0.00(+0.00%) |
Aug 15, 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 10,164 | +0.52(+3.47%) |
Aug 14, 2024 | 15.08 | 15.29 | 14.90 | 14.98 | 15,126 | -0.10(-0.66%) |
Aug 13, 2024 | 14.90 | 15.10 | 14.87 | 15.08 | 18,546 | +0.14(+0.96%) |
Aug 12, 2024 | 14.99 | 15.07 | 14.88 | 14.94 | 7,400 | -0.03(-0.22%) |
Aug 09, 2024 | 14.95 | 15.00 | 14.91 | 14.97 | 17,646 | +0.05(+0.36%) |
Aug 08, 2024 | 14.62 | 14.98 | 14.62 | 14.92 | 7,182 | +0.36(+2.49%) |
Aug 07, 2024 | 14.97 | 15.10 | 14.55 | 14.55 | 17,260 | -0.26(-1.73%) |
Aug 06, 2024 | 14.53 | 14.84 | 14.52 | 14.81 | 14,807 | +0.25(+1.72%) |
Aug 05, 2024 | 14.79 | 14.79 | 14.29 | 14.56 | 11,917 | -0.64(-4.21%) |
Aug 02, 2024 | 15.80 | 15.80 | 15.11 | 15.20 | 13,777 | -0.76(-4.73%) |
Aug 01, 2024 | 16.67 | 16.67 | 15.84 | 15.96 | 9,969 | -0.82(-4.86%) |
Jul 31, 2024 | 16.58 | 16.88 | 16.58 | 16.77 | 15,850 | +0.48(+2.92%) |
Jul 30, 2024 | 16.25 | 16.36 | 16.20 | 16.29 | 9,710 | -0.10(-0.58%) |
Jul 29, 2024 | 16.47 | 16.50 | 16.26 | 16.39 | 13,624 | -0.23(-1.36%) |
Jul 26, 2024 | 16.59 | 16.65 | 16.44 | 16.62 | 12,772 | +0.17(+1.05%) |
Jul 25, 2024 | 16.23 | 16.46 | 16.20 | 16.44 | 9,907 | +0.00(+0.02%) |
Jul 24, 2024 | 16.77 | 16.77 | 16.40 | 16.44 | 6,913 | -0.31(-1.85%) |
Jul 23, 2024 | 16.85 | 16.85 | 16.71 | 16.75 | 9,454 | -0.22(-1.27%) |
Jul 22, 2024 | 16.92 | 16.99 | 16.90 | 16.97 | 6,682 | -0.04(-0.26%) |
Jul 19, 2024 | 17.00 | 17.03 | 16.80 | 17.01 | 6,544 | -0.06(-0.35%) |
Jul 18, 2024 | 17.78 | 17.78 | 16.98 | 17.07 | 6,456 | -0.52(-2.96%) |
Jul 17, 2024 | 18.00 | 18.00 | 17.59 | 17.59 | 12,242 | -0.64(-3.51%) |
Jul 16, 2024 | 18.05 | 18.23 | 18.01 | 18.23 | 23,101 | +0.04(+0.19%) |
Jul 15, 2024 | 18.32 | 18.32 | 18.15 | 18.20 | 11,529 | -0.27(-1.44%) |
Jul 12, 2024 | 18.53 | 18.92 | 18.38 | 18.46 | 23,051 | +0.13(+0.68%) |
Jul 11, 2024 | 18.23 | 18.50 | 18.22 | 18.33 | 17,038 | +0.35(+1.94%) |
Jul 10, 2024 | 17.79 | 18.03 | 17.79 | 17.98 | 9,798 | +0.49(+2.80%) |
Jul 09, 2024 | 17.58 | 17.58 | 17.44 | 17.50 | 21,648 | -0.13(-0.75%) |
Jul 08, 2024 | 17.78 | 17.81 | 17.55 | 17.63 | 16,348 | -0.28(-1.58%) |
Jul 05, 2024 | 18.04 | 18.04 | 17.80 | 17.91 | 12,250 | +0.03(+0.17%) |
Jul 03, 2024 | 17.50 | 17.88 | 17.50 | 17.88 | 2,854 | +0.77(+4.50%) |
Jul 02, 2024 | 17.14 | 17.27 | 17.03 | 17.11 | 6,739 | -0.12(-0.70%) |
Jul 01, 2024 | 17.29 | 17.29 | 17.16 | 17.23 | 5,371 | +0.08(+0.46%) |
Jun 28, 2024 | 17.27 | 17.27 | 17.07 | 17.15 | 21,035 | -0.18(-1.04%) |
Jun 27, 2024 | 17.46 | 17.46 | 17.26 | 17.33 | 8,790 | -0.07(-0.38%) |
Jun 26, 2024 | 17.49 | 17.49 | 17.22 | 17.39 | 10,046 | +0.34(+1.98%) |
Jun 25, 2024 | 17.25 | 17.25 | 16.95 | 17.06 | 63,590 | -0.30(-1.71%) |
Jun 24, 2024 | 17.30 | 17.41 | 17.30 | 17.36 | 6,276 | +0.09(+0.55%) |
Jun 21, 2024 | 17.36 | 17.44 | 17.19 | 17.26 | 9,945 | -0.41(-2.32%) |
Jun 20, 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 25,635 | +0.16(+0.92%) |
Jun 18, 2024 | 17.43 | 17.51 | 17.37 | 17.51 | 12,512 | +0.21(+1.24%) |
Jun 17, 2024 | 17.22 | 17.38 | 17.01 | 17.30 | 32,851 | -0.14(-0.79%) |
Jun 14, 2024 | 17.48 | 17.49 | 17.22 | 17.43 | 10,290 | -0.21(-1.17%) |
Jun 13, 2024 | 17.84 | 17.84 | 17.51 | 17.64 | 11,757 | -0.33(-1.82%) |
Jun 12, 2024 | 18.09 | 18.14 | 17.87 | 17.97 | 16,849 | +0.09(+0.48%) |
Jun 11, 2024 | 18.05 | 18.05 | 17.77 | 17.88 | 22,186 | -0.45(-2.47%) |
Jun 10, 2024 | 18.33 | 18.43 | 18.14 | 18.34 | 9,378 | +0.07(+0.41%) |
Jun 07, 2024 | 19.05 | 19.05 | 18.21 | 18.26 | 7,124 | -0.86(-4.50%) |
Jun 06, 2024 | 18.74 | 19.12 | 18.72 | 19.12 | 7,570 | +0.37(+2.00%) |
Jun 05, 2024 | 18.71 | 18.77 | 18.65 | 18.75 | 4,292 | +0.04(+0.19%) |
Jun 04, 2024 | 18.99 | 19.00 | 18.57 | 18.71 | 10,623 | -0.55(-2.86%) |