Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.59 | 19.02 | 18.48 | 18.99 | 421,769 | +0.46(+2.48%) |
Aug 22, 2024 | 18.77 | 18.98 | 18.11 | 18.53 | 491,901 | -0.16(-0.86%) |
Aug 21, 2024 | 18.16 | 18.77 | 18.08 | 18.69 | 370,012 | +0.63(+3.49%) |
Aug 20, 2024 | 18.00 | 18.25 | 17.92 | 18.06 | 392,924 | +0.02(+0.11%) |
Aug 19, 2024 | 17.69 | 18.06 | 17.67 | 18.04 | 346,475 | +0.33(+1.86%) |
Aug 16, 2024 | 17.56 | 17.72 | 17.48 | 17.71 | 356,877 | +0.16(+0.91%) |
Aug 15, 2024 | 17.39 | 17.59 | 17.36 | 17.55 | 255,058 | +0.28(+1.62%) |
Aug 14, 2024 | 17.31 | 17.44 | 17.31 | 17.27 | 282,714 | -0.01(-0.06%) |
Aug 13, 2024 | 17.20 | 17.33 | 17.02 | 17.28 | 358,922 | +0.14(+0.82%) |
Aug 12, 2024 | 17.10 | 17.18 | 16.81 | 17.14 | 470,003 | +0.16(+0.94%) |
Aug 09, 2024 | 17.15 | 17.16 | 16.58 | 16.98 | 498,098 | -0.19(-1.11%) |
Aug 08, 2024 | 16.60 | 17.40 | 15.88 | 17.17 | 635,779 | +0.72(+4.38%) |
Aug 07, 2024 | 16.77 | 16.91 | 16.26 | 16.45 | 498,786 | -0.14(-0.84%) |
Aug 06, 2024 | 16.39 | 16.71 | 16.39 | 16.59 | 347,819 | +0.17(+1.04%) |
Aug 05, 2024 | 16.47 | 16.60 | 16.19 | 16.42 | 564,438 | -0.43(-2.55%) |
Aug 02, 2024 | 16.52 | 16.98 | 16.21 | 16.85 | 587,803 | -0.18(-1.06%) |
Aug 01, 2024 | 17.27 | 17.27 | 17.00 | 17.03 | 814,552 | -0.19(-1.10%) |
Jul 31, 2024 | 17.35 | 17.43 | 17.16 | 17.22 | 289,158 | -0.08(-0.46%) |
Jul 30, 2024 | 17.20 | 17.32 | 17.03 | 17.30 | 247,044 | +0.18(+1.05%) |
Jul 29, 2024 | 17.28 | 17.34 | 17.09 | 17.12 | 144,945 | -0.12(-0.70%) |
Jul 26, 2024 | 17.19 | 17.36 | 16.77 | 17.24 | 289,012 | +0.21(+1.23%) |
Jul 25, 2024 | 16.99 | 17.35 | 16.88 | 17.03 | 385,360 | +0.18(+1.07%) |
Jul 24, 2024 | 17.09 | 17.34 | 16.79 | 16.85 | 343,904 | -0.32(-1.86%) |
Jul 23, 2024 | 16.99 | 17.37 | 16.92 | 17.17 | 458,611 | +0.17(+1.00%) |
Jul 22, 2024 | 16.64 | 17.10 | 16.55 | 17.00 | 393,793 | +0.42(+2.53%) |
Jul 19, 2024 | 16.57 | 16.75 | 16.32 | 16.58 | 384,212 | +0.08(+0.48%) |
Jul 18, 2024 | 16.36 | 16.68 | 16.36 | 16.50 | 407,700 | +0.02(+0.12%) |
Jul 17, 2024 | 16.20 | 16.58 | 16.20 | 16.48 | 451,886 | +0.08(+0.49%) |
Jul 16, 2024 | 15.93 | 16.41 | 15.91 | 16.40 | 579,115 | +0.64(+4.06%) |
Jul 15, 2024 | 15.97 | 16.04 | 15.73 | 15.76 | 535,221 | -0.17(-1.07%) |
Jul 12, 2024 | 16.07 | 16.11 | 15.62 | 15.93 | 618,694 | +0.06(+0.38%) |
Jul 11, 2024 | 15.86 | 16.05 | 15.75 | 15.87 | 373,438 | +0.22(+1.41%) |
Jul 10, 2024 | 15.71 | 15.83 | 15.56 | 15.65 | 290,075 | -0.08(-0.51%) |
Jul 09, 2024 | 16.05 | 16.05 | 15.72 | 15.73 | 283,691 | -0.30(-1.87%) |
Jul 08, 2024 | 16.02 | 16.15 | 15.86 | 16.03 | 204,981 | +0.11(+0.69%) |
Jul 05, 2024 | 16.10 | 16.10 | 15.77 | 15.92 | 197,968 | -0.22(-1.36%) |
Jul 03, 2024 | 15.92 | 16.16 | 15.90 | 16.14 | 85,413 | +0.27(+1.70%) |
Jul 02, 2024 | 15.83 | 15.89 | 15.67 | 15.87 | 186,340 | +0.01(+0.06%) |
Jul 01, 2024 | 16.06 | 16.12 | 15.78 | 15.86 | 354,121 | -0.21(-1.31%) |
Jun 28, 2024 | 15.64 | 16.43 | 15.64 | 16.07 | 2,157,019 | +0.50(+3.21%) |
Jun 27, 2024 | 15.60 | 15.60 | 15.45 | 15.57 | 269,897 | +0.04(+0.26%) |
Jun 26, 2024 | 15.48 | 15.64 | 15.28 | 15.53 | 488,520 | -0.03(-0.19%) |
Jun 25, 2024 | 15.63 | 15.69 | 15.46 | 15.56 | 435,052 | -0.13(-0.83%) |
Jun 24, 2024 | 16.16 | 16.18 | 15.68 | 15.69 | 374,739 | -0.46(-2.85%) |
Jun 21, 2024 | 15.98 | 16.24 | 15.87 | 16.15 | 505,898 | +0.22(+1.38%) |
Jun 20, 2024 | 16.15 | 16.31 | 15.91 | 15.93 | 263,655 | -0.27(-1.67%) |
Jun 18, 2024 | 16.32 | 16.55 | 16.19 | 16.20 | 276,365 | -0.13(-0.80%) |
Jun 17, 2024 | 16.40 | 16.58 | 16.20 | 16.33 | 201,860 | -0.11(-0.67%) |
Jun 14, 2024 | 16.49 | 16.65 | 16.38 | 16.44 | 530,224 | -0.17(-1.02%) |
Jun 13, 2024 | 16.79 | 16.80 | 16.53 | 16.61 | 270,822 | -0.23(-1.37%) |
Jun 12, 2024 | 16.91 | 16.97 | 16.74 | 16.84 | 340,482 | +0.15(+0.90%) |
Jun 11, 2024 | 16.59 | 16.70 | 16.40 | 16.69 | 422,758 | -0.03(-0.18%) |
Jun 10, 2024 | 16.25 | 16.78 | 16.25 | 16.72 | 633,912 | +0.27(+1.64%) |
Jun 07, 2024 | 16.14 | 16.53 | 16.04 | 16.45 | 385,805 | +0.08(+0.49%) |
Jun 06, 2024 | 16.68 | 16.74 | 16.35 | 16.37 | 281,541 | -0.28(-1.68%) |
Jun 05, 2024 | 16.71 | 16.74 | 16.58 | 16.65 | 239,917 | -0.02(-0.12%) |
Jun 04, 2024 | 16.44 | 16.68 | 16.15 | 16.67 | 342,072 | +0.19(+1.15%) |