Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.88 | 16.88 | 16.68 | 16.71 | 98,198 | -0.44(-2.57%) |
Aug 29, 2024 | 17.03 | 17.17 | 17.03 | 17.15 | 20,907 | +0.28(+1.66%) |
Aug 28, 2024 | 16.86 | 16.92 | 16.76 | 16.87 | 41,189 | -0.16(-0.94%) |
Aug 27, 2024 | 17.22 | 17.22 | 16.95 | 17.03 | 19,710 | -0.29(-1.67%) |
Aug 26, 2024 | 17.32 | 17.36 | 17.28 | 17.32 | 36,607 | +0.06(+0.35%) |
Aug 23, 2024 | 17.15 | 17.28 | 17.15 | 17.26 | 14,946 | +0.17(+0.99%) |
Aug 22, 2024 | 16.91 | 17.22 | 16.91 | 17.09 | 8,227 | +0.21(+1.24%) |
Aug 21, 2024 | 17.23 | 17.23 | 16.77 | 16.88 | 24,821 | -0.21(-1.23%) |
Aug 20, 2024 | 17.20 | 17.28 | 17.05 | 17.09 | 12,526 | -0.10(-0.58%) |
Aug 19, 2024 | 17.51 | 17.51 | 17.15 | 17.19 | 30,017 | -0.30(-1.72%) |
Aug 16, 2024 | 17.47 | 17.51 | 17.34 | 17.49 | 23,179 | -0.16(-0.91%) |
Aug 15, 2024 | 17.59 | 17.71 | 17.59 | 17.65 | 12,631 | +0.10(+0.57%) |
Aug 14, 2024 | 17.57 | 17.61 | 17.48 | 17.55 | 6,633 | -0.04(-0.23%) |
Aug 13, 2024 | 17.57 | 17.60 | 17.52 | 17.59 | 8,118 | +0.01(+0.06%) |
Aug 12, 2024 | 17.40 | 17.58 | 17.40 | 17.58 | 11,197 | +0.36(+2.09%) |
Aug 09, 2024 | 17.19 | 17.25 | 17.13 | 17.22 | 8,116 | +0.09(+0.53%) |
Aug 08, 2024 | 16.91 | 17.17 | 16.91 | 17.13 | 16,154 | +0.07(+0.41%) |
Aug 07, 2024 | 16.79 | 17.06 | 16.78 | 17.06 | 15,342 | +0.55(+3.33%) |
Aug 06, 2024 | 16.32 | 16.63 | 16.30 | 16.51 | 20,063 | -0.08(-0.48%) |
Aug 05, 2024 | 16.42 | 16.59 | 16.24 | 16.59 | 51,240 | -0.05(-0.30%) |
Aug 02, 2024 | 16.71 | 16.71 | 16.42 | 16.64 | 72,002 | -0.58(-3.37%) |
Aug 01, 2024 | 17.45 | 17.49 | 17.14 | 17.22 | 43,367 | -0.19(-1.09%) |
Jul 31, 2024 | 17.35 | 17.42 | 17.27 | 17.41 | 41,279 | -0.53(-2.97%) |
Jul 30, 2024 | 17.95 | 17.96 | 17.82 | 17.94 | 60,959 | -0.16(-0.87%) |
Jul 29, 2024 | 18.31 | 18.35 | 18.00 | 18.10 | 59,121 | -0.07(-0.39%) |
Jul 26, 2024 | 18.30 | 18.32 | 18.02 | 18.17 | 67,573 | -0.20(-1.12%) |
Jul 25, 2024 | 18.15 | 18.41 | 17.97 | 18.38 | 36,924 | +0.11(+0.61%) |
Jul 24, 2024 | 18.25 | 18.33 | 18.20 | 18.26 | 43,161 | +0.04(+0.24%) |
Jul 23, 2024 | 18.30 | 18.30 | 18.01 | 18.22 | 70,257 | -0.21(-1.11%) |
Jul 22, 2024 | 18.34 | 18.45 | 18.25 | 18.43 | 62,223 | -0.09(-0.49%) |
Jul 19, 2024 | 18.76 | 18.84 | 18.47 | 18.52 | 32,176 | -0.29(-1.54%) |
Jul 18, 2024 | 18.82 | 18.86 | 18.78 | 18.80 | 25,453 | +0.02(+0.11%) |
Jul 17, 2024 | 18.70 | 18.83 | 18.70 | 18.79 | 48,181 | +0.11(+0.62%) |
Jul 16, 2024 | 18.61 | 18.73 | 18.58 | 18.67 | 34,911 | -0.21(-1.11%) |
Jul 15, 2024 | 19.19 | 19.21 | 18.82 | 18.88 | 50,190 | +0.03(+0.15%) |
Jul 12, 2024 | 18.91 | 18.91 | 18.80 | 18.85 | 25,316 | -0.02(-0.11%) |
Jul 11, 2024 | 18.72 | 18.90 | 18.63 | 18.87 | 24,085 | +0.09(+0.49%) |
Jul 10, 2024 | 18.61 | 18.84 | 18.52 | 18.78 | 74,900 | +0.15(+0.79%) |
Jul 09, 2024 | 18.72 | 18.80 | 18.57 | 18.63 | 39,340 | -0.13(-0.70%) |
Jul 08, 2024 | 18.80 | 18.90 | 18.75 | 18.77 | 77,262 | -0.24(-1.29%) |
Jul 05, 2024 | 18.99 | 19.09 | 18.99 | 19.01 | 43,579 | +0.10(+0.51%) |
Jul 03, 2024 | 18.85 | 18.95 | 18.77 | 18.91 | 50,230 | +0.06(+0.33%) |
Jul 02, 2024 | 18.93 | 18.94 | 18.76 | 18.85 | 54,818 | -0.02(-0.10%) |
Jul 01, 2024 | 18.70 | 18.88 | 18.64 | 18.87 | 82,945 | +0.27(+1.45%) |
Jun 28, 2024 | 18.57 | 18.64 | 18.57 | 18.60 | 307,209 | +0.04(+0.24%) |
Jun 27, 2024 | 18.54 | 18.57 | 18.50 | 18.56 | 18,658 | +0.18(+0.96%) |
Jun 26, 2024 | 18.42 | 18.56 | 18.31 | 18.38 | 8,990 | -0.03(-0.14%) |
Jun 25, 2024 | 18.50 | 18.56 | 18.40 | 18.41 | 5,182 | -0.11(-0.58%) |
Jun 24, 2024 | 18.27 | 18.55 | 18.27 | 18.51 | 11,342 | +0.16(+0.85%) |
Jun 21, 2024 | 18.37 | 18.45 | 18.34 | 18.36 | 7,582 | -0.02(-0.08%) |
Jun 20, 2024 | 18.28 | 18.40 | 18.28 | 18.37 | 4,523 | +0.14(+0.78%) |
Jun 18, 2024 | 18.25 | 18.26 | 18.23 | 18.23 | 5,105 | +0.03(+0.15%) |
Jun 17, 2024 | 18.05 | 18.23 | 18.05 | 18.20 | 6,840 | +0.22(+1.20%) |
Jun 14, 2024 | 17.96 | 18.04 | 17.95 | 17.99 | 8,135 | +0.12(+0.65%) |
Jun 13, 2024 | 17.93 | 17.96 | 17.87 | 17.87 | 11,158 | -0.01(-0.05%) |
Jun 12, 2024 | 17.91 | 17.91 | 17.82 | 17.88 | 2,645 | +0.10(+0.55%) |
Jun 11, 2024 | 17.74 | 17.80 | 17.70 | 17.78 | 8,434 | +0.03(+0.18%) |
Jun 10, 2024 | 17.53 | 17.78 | 17.53 | 17.75 | 6,221 | +0.21(+1.20%) |
Jun 07, 2024 | 17.53 | 17.55 | 17.53 | 17.54 | 6,246 | +0.04(+0.24%) |
Jun 06, 2024 | 17.41 | 17.52 | 17.41 | 17.50 | 6,420 | +0.12(+0.70%) |
Jun 05, 2024 | 17.23 | 17.37 | 17.23 | 17.37 | 8,188 | +0.12(+0.71%) |
Jun 04, 2024 | 17.26 | 17.30 | 17.02 | 17.25 | 28,348 | -0.15(-0.86%) |