Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.88 | 17.59 | 16.72 | 17.58 | 915,780 | +0.84(+5.02%) |
Aug 22, 2024 | 17.01 | 17.28 | 16.63 | 16.74 | 1,065,753 | -0.21(-1.24%) |
Aug 21, 2024 | 16.89 | 17.04 | 16.46 | 16.95 | 645,692 | +0.15(+0.89%) |
Aug 20, 2024 | 17.20 | 17.20 | 16.77 | 16.80 | 687,941 | -0.39(-2.27%) |
Aug 19, 2024 | 17.65 | 17.68 | 17.04 | 17.19 | 1,211,535 | -0.46(-2.61%) |
Aug 16, 2024 | 18.03 | 18.25 | 17.51 | 17.65 | 1,054,416 | -0.46(-2.54%) |
Aug 15, 2024 | 18.06 | 18.35 | 17.91 | 18.11 | 1,389,365 | +0.45(+2.55%) |
Aug 14, 2024 | 17.68 | 17.79 | 17.53 | 17.66 | 1,444,290 | -0.03(-0.17%) |
Aug 13, 2024 | 17.29 | 17.83 | 17.19 | 17.69 | 848,805 | +0.39(+2.25%) |
Aug 12, 2024 | 17.91 | 18.29 | 17.29 | 17.30 | 1,044,730 | -0.70(-3.89%) |
Aug 09, 2024 | 18.69 | 18.71 | 17.99 | 18.00 | 921,440 | -0.71(-3.79%) |
Aug 08, 2024 | 18.45 | 18.90 | 17.97 | 18.71 | 1,540,273 | +0.44(+2.41%) |
Aug 07, 2024 | 17.50 | 18.89 | 17.30 | 18.27 | 3,960,587 | +0.50(+2.81%) |
Aug 06, 2024 | 18.06 | 18.41 | 17.64 | 17.77 | 1,967,339 | -0.23(-1.28%) |
Aug 05, 2024 | 17.53 | 18.70 | 17.51 | 18.00 | 1,606,507 | -0.96(-5.06%) |
Aug 02, 2024 | 16.46 | 19.23 | 16.34 | 18.96 | 4,740,397 | +1.63(+9.41%) |
Aug 01, 2024 | 18.48 | 18.48 | 17.08 | 17.33 | 940,850 | -0.98(-5.35%) |
Jul 31, 2024 | 18.85 | 18.88 | 18.29 | 18.31 | 817,942 | -0.36(-1.93%) |
Jul 30, 2024 | 19.15 | 19.48 | 18.50 | 18.67 | 774,718 | -0.26(-1.37%) |
Jul 29, 2024 | 18.66 | 18.97 | 18.53 | 18.93 | 904,165 | +0.41(+2.21%) |
Jul 26, 2024 | 18.41 | 18.62 | 18.24 | 18.52 | 796,355 | +0.42(+2.32%) |
Jul 25, 2024 | 17.67 | 18.50 | 17.58 | 18.10 | 927,887 | +0.61(+3.49%) |
Jul 24, 2024 | 18.21 | 18.45 | 17.47 | 17.49 | 583,562 | -0.84(-4.58%) |
Jul 23, 2024 | 17.91 | 18.42 | 17.80 | 18.33 | 787,489 | +0.31(+1.72%) |
Jul 22, 2024 | 18.29 | 18.44 | 17.50 | 18.02 | 886,965 | -0.17(-0.93%) |
Jul 19, 2024 | 18.06 | 18.26 | 17.73 | 18.19 | 900,244 | +0.14(+0.78%) |
Jul 18, 2024 | 18.70 | 19.07 | 18.04 | 18.05 | 1,417,742 | -0.94(-4.95%) |
Jul 17, 2024 | 18.76 | 19.07 | 18.64 | 18.99 | 1,294,394 | +0.08(+0.42%) |
Jul 16, 2024 | 17.83 | 18.93 | 17.83 | 18.91 | 2,167,283 | +1.30(+7.38%) |
Jul 15, 2024 | 17.57 | 17.95 | 17.48 | 17.61 | 1,157,309 | +0.24(+1.38%) |
Jul 12, 2024 | 17.21 | 17.72 | 17.16 | 17.37 | 1,301,692 | +0.39(+2.30%) |
Jul 11, 2024 | 16.79 | 17.00 | 16.56 | 16.98 | 1,270,904 | +0.68(+4.17%) |
Jul 10, 2024 | 16.48 | 16.48 | 16.11 | 16.30 | 1,028,032 | -0.18(-1.09%) |
Jul 09, 2024 | 16.42 | 17.31 | 16.40 | 16.48 | 1,552,307 | +0.18(+1.10%) |
Jul 08, 2024 | 16.15 | 16.34 | 15.93 | 16.30 | 547,752 | +0.27(+1.68%) |
Jul 05, 2024 | 15.93 | 16.09 | 15.65 | 16.03 | 486,534 | +0.06(+0.38%) |
Jul 03, 2024 | 15.95 | 16.12 | 15.82 | 15.97 | 305,204 | +0.05(+0.31%) |
Jul 02, 2024 | 15.73 | 15.96 | 15.52 | 15.92 | 696,745 | +0.29(+1.86%) |
Jul 01, 2024 | 16.45 | 16.50 | 15.45 | 15.63 | 1,140,542 | -0.76(-4.64%) |
Jun 28, 2024 | 16.51 | 16.57 | 16.16 | 16.39 | 3,597,970 | -0.16(-0.97%) |
Jun 27, 2024 | 16.05 | 16.57 | 15.93 | 16.55 | 970,685 | +0.59(+3.70%) |
Jun 26, 2024 | 15.75 | 16.01 | 15.46 | 15.96 | 1,159,304 | +0.08(+0.50%) |
Jun 25, 2024 | 16.28 | 16.49 | 15.87 | 15.88 | 1,006,874 | -0.47(-2.87%) |
Jun 24, 2024 | 16.31 | 16.55 | 16.23 | 16.35 | 1,250,685 | +0.09(+0.55%) |
Jun 21, 2024 | 16.12 | 16.29 | 15.84 | 16.26 | 2,327,391 | +0.19(+1.15%) |
Jun 20, 2024 | 15.24 | 16.33 | 15.19 | 16.07 | 3,423,823 | +0.68(+4.45%) |
Jun 18, 2024 | 15.72 | 15.95 | 15.38 | 15.39 | 1,991,121 | -0.37(-2.35%) |
Jun 17, 2024 | 16.02 | 16.16 | 15.57 | 15.76 | 892,060 | -0.29(-1.81%) |
Jun 14, 2024 | 16.44 | 16.44 | 15.99 | 16.05 | 813,397 | -0.46(-2.79%) |
Jun 13, 2024 | 16.90 | 16.99 | 16.03 | 16.51 | 1,555,377 | -0.39(-2.31%) |
Jun 12, 2024 | 16.94 | 17.35 | 16.80 | 16.90 | 1,193,044 | +0.42(+2.58%) |
Jun 11, 2024 | 16.85 | 17.04 | 16.46 | 16.48 | 855,335 | -0.56(-3.32%) |
Jun 10, 2024 | 17.00 | 17.08 | 16.79 | 17.04 | 735,228 | -0.04(-0.23%) |
Jun 07, 2024 | 17.11 | 17.22 | 16.95 | 17.08 | 731,753 | -0.29(-1.67%) |
Jun 06, 2024 | 17.24 | 17.68 | 17.10 | 17.37 | 887,739 | +0.10(+0.58%) |
Jun 05, 2024 | 16.83 | 17.31 | 16.52 | 17.27 | 1,383,190 | +0.55(+3.29%) |
Jun 04, 2024 | 17.08 | 17.08 | 16.71 | 16.72 | 810,052 | -0.37(-2.17%) |