Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.05 | 18.28 | 18.02 | 18.21 | 10,986 | +0.26(+1.45%) |
Aug 22, 2024 | 18.21 | 18.21 | 17.95 | 17.95 | 13,853 | -0.10(-0.55%) |
Aug 21, 2024 | 17.96 | 18.13 | 17.96 | 18.05 | 16,606 | +0.15(+0.84%) |
Aug 20, 2024 | 17.91 | 17.98 | 17.86 | 17.90 | 27,392 | -0.03(-0.17%) |
Aug 19, 2024 | 17.77 | 17.93 | 17.77 | 17.93 | 11,540 | +0.23(+1.27%) |
Aug 16, 2024 | 17.61 | 17.75 | 17.59 | 17.70 | 10,031 | +0.21(+1.23%) |
Aug 15, 2024 | 17.43 | 17.56 | 17.43 | 17.49 | 23,705 | +0.28(+1.63%) |
Aug 14, 2024 | 17.37 | 17.50 | 17.15 | 17.21 | 17,873 | +0.31(+1.83%) |
Aug 13, 2024 | 16.72 | 16.91 | 16.71 | 16.90 | 9,832 | +0.24(+1.44%) |
Aug 12, 2024 | 16.67 | 16.77 | 16.63 | 16.66 | 9,688 | +0.03(+0.18%) |
Aug 09, 2024 | 16.68 | 16.70 | 16.59 | 16.63 | 14,029 | -0.06(-0.36%) |
Aug 08, 2024 | 16.54 | 16.70 | 16.49 | 16.69 | 26,454 | +0.41(+2.52%) |
Aug 07, 2024 | 16.63 | 16.63 | 16.28 | 16.28 | 11,647 | -0.11(-0.67%) |
Aug 06, 2024 | 16.18 | 16.53 | 16.16 | 16.39 | 7,917 | +0.23(+1.42%) |
Aug 05, 2024 | 15.89 | 16.39 | 15.83 | 16.16 | 23,150 | -0.59(-3.52%) |
Aug 02, 2024 | 16.99 | 16.99 | 16.57 | 16.75 | 21,934 | -0.46(-2.67%) |
Aug 01, 2024 | 17.70 | 17.74 | 17.17 | 17.21 | 12,339 | -0.43(-2.44%) |
Jul 31, 2024 | 17.62 | 17.81 | 17.48 | 17.64 | 11,407 | +0.28(+1.61%) |
Jul 30, 2024 | 17.54 | 17.54 | 17.28 | 17.36 | 6,688 | -0.12(-0.69%) |
Jul 29, 2024 | 17.42 | 17.54 | 17.36 | 17.48 | 8,756 | -0.11(-0.63%) |
Jul 26, 2024 | 17.45 | 17.65 | 17.45 | 17.59 | 11,593 | +0.37(+2.15%) |
Jul 25, 2024 | 17.22 | 17.42 | 17.13 | 17.22 | 13,254 | +0.05(+0.29%) |
Jul 24, 2024 | 17.48 | 17.53 | 17.15 | 17.17 | 26,272 | -0.41(-2.33%) |
Jul 23, 2024 | 17.45 | 17.60 | 17.43 | 17.58 | 14,863 | +0.14(+0.80%) |
Jul 22, 2024 | 17.44 | 17.49 | 17.32 | 17.44 | 12,009 | +0.02(+0.11%) |
Jul 19, 2024 | 17.43 | 17.49 | 17.36 | 17.42 | 14,894 | -0.15(-0.85%) |
Jul 18, 2024 | 17.95 | 17.99 | 17.57 | 17.57 | 8,520 | -0.38(-2.12%) |
Jul 17, 2024 | 17.98 | 18.13 | 17.95 | 17.95 | 9,896 | -0.21(-1.16%) |
Jul 16, 2024 | 18.04 | 18.23 | 18.04 | 18.16 | 14,128 | +0.12(+0.67%) |
Jul 15, 2024 | 17.94 | 18.05 | 17.88 | 18.04 | 17,215 | +0.09(+0.50%) |
Jul 12, 2024 | 17.78 | 17.99 | 17.78 | 17.95 | 17,347 | +0.23(+1.30%) |
Jul 11, 2024 | 17.51 | 17.74 | 17.48 | 17.72 | 17,599 | +0.33(+1.90%) |
Jul 10, 2024 | 17.45 | 17.47 | 17.34 | 17.39 | 19,069 | +0.07(+0.40%) |
Jul 09, 2024 | 17.32 | 17.36 | 17.27 | 17.32 | 18,738 | +0.03(+0.17%) |
Jul 08, 2024 | 17.29 | 17.41 | 17.28 | 17.29 | 27,137 | +0.03(+0.17%) |
Jul 05, 2024 | 17.31 | 17.34 | 17.22 | 17.26 | 19,585 | +0.07(+0.41%) |
Jul 03, 2024 | 17.04 | 17.28 | 17.04 | 17.19 | 10,786 | +0.27(+1.60%) |
Jul 02, 2024 | 16.92 | 17.03 | 16.88 | 16.92 | 12,518 | -0.03(-0.18%) |
Jul 01, 2024 | 17.18 | 17.18 | 16.92 | 16.95 | 11,986 | -0.10(-0.59%) |
Jun 28, 2024 | 17.00 | 17.09 | 16.99 | 17.05 | 6,327 | +0.10(+0.59%) |
Jun 27, 2024 | 16.87 | 16.98 | 16.87 | 16.95 | 17,412 | +0.10(+0.59%) |
Jun 26, 2024 | 16.74 | 16.85 | 16.74 | 16.85 | 6,373 | -0.04(-0.24%) |
Jun 25, 2024 | 17.02 | 17.02 | 16.89 | 16.89 | 15,407 | -0.18(-1.05%) |
Jun 24, 2024 | 17.14 | 17.25 | 17.07 | 17.07 | 30,704 | -0.06(-0.35%) |
Jun 21, 2024 | 17.03 | 17.13 | 17.03 | 17.13 | 15,522 | -0.07(-0.41%) |
Jun 20, 2024 | 17.01 | 17.24 | 17.01 | 17.20 | 40,432 | +0.21(+1.22%) |
Jun 18, 2024 | 16.94 | 17.01 | 16.90 | 16.99 | 15,599 | -0.01(-0.07%) |
Jun 17, 2024 | 16.55 | 17.00 | 16.55 | 17.00 | 40,564 | +0.49(+2.94%) |
Jun 14, 2024 | 16.57 | 16.58 | 16.39 | 16.52 | 11,772 | -0.24(-1.44%) |
Jun 13, 2024 | 16.88 | 16.88 | 16.73 | 16.76 | 11,870 | -0.14(-0.85%) |
Jun 12, 2024 | 17.05 | 17.13 | 16.82 | 16.90 | 27,677 | +0.10(+0.62%) |
Jun 11, 2024 | 16.73 | 16.85 | 16.70 | 16.80 | 10,165 | -0.06(-0.36%) |
Jun 10, 2024 | 16.76 | 16.88 | 16.69 | 16.86 | 43,749 | +0.05(+0.30%) |
Jun 07, 2024 | 16.91 | 16.97 | 16.80 | 16.81 | 10,775 | -0.29(-1.70%) |
Jun 06, 2024 | 16.95 | 17.10 | 16.89 | 17.10 | 34,264 | +0.14(+0.83%) |
Jun 05, 2024 | 16.84 | 16.96 | 16.81 | 16.96 | 18,922 | +0.16(+0.95%) |
Jun 04, 2024 | 16.76 | 16.84 | 16.72 | 16.80 | 12,604 | -0.07(-0.41%) |