Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 17.50 | 18.01 | 17.50 | 17.97 | 44,421 | +0.52(+2.98%) |
Aug 13, 2024 | 17.43 | 17.54 | 17.28 | 17.45 | 23,502 | +0.04(+0.23%) |
Aug 12, 2024 | 17.46 | 17.47 | 17.31 | 17.41 | 23,940 | -0.02(-0.11%) |
Aug 09, 2024 | 17.47 | 17.48 | 17.33 | 17.43 | 18,402 | +0.03(+0.17%) |
Aug 08, 2024 | 17.43 | 17.48 | 17.33 | 17.40 | 40,492 | +0.06(+0.35%) |
Aug 07, 2024 | 17.42 | 17.48 | 17.28 | 17.34 | 27,740 | -0.03(-0.17%) |
Aug 06, 2024 | 17.21 | 17.50 | 17.20 | 17.37 | 35,971 | +0.20(+1.16%) |
Aug 05, 2024 | 17.07 | 17.35 | 16.91 | 17.17 | 78,138 | -0.29(-1.66%) |
Aug 02, 2024 | 18.70 | 18.80 | 17.23 | 17.46 | 176,894 | -1.33(-7.08%) |
Aug 01, 2024 | 18.78 | 18.80 | 18.65 | 18.79 | 17,519 | +0.02(+0.11%) |
Jul 31, 2024 | 18.80 | 18.80 | 18.61 | 18.77 | 13,758 | +0.04(+0.21%) |
Jul 30, 2024 | 18.70 | 18.76 | 18.61 | 18.73 | 20,295 | +0.11(+0.59%) |
Jul 29, 2024 | 18.65 | 18.77 | 18.58 | 18.62 | 20,360 | -0.15(-0.80%) |
Jul 26, 2024 | 18.77 | 18.80 | 18.63 | 18.77 | 12,237 | +0.07(+0.37%) |
Jul 25, 2024 | 18.67 | 18.80 | 18.52 | 18.70 | 17,844 | -0.07(-0.37%) |
Jul 24, 2024 | 18.75 | 18.78 | 18.51 | 18.77 | 40,324 | +0.00(+0.00%) |
Jul 23, 2024 | 18.77 | 18.79 | 18.60 | 18.77 | 10,166 | +0.09(+0.51%) |
Jul 22, 2024 | 18.63 | 18.80 | 18.53 | 18.68 | 19,817 | -0.06(-0.35%) |
Jul 19, 2024 | 18.80 | 18.80 | 18.50 | 18.74 | 6,594 | -0.04(-0.21%) |
Jul 18, 2024 | 18.70 | 18.80 | 18.53 | 18.78 | 25,129 | +0.13(+0.70%) |
Jul 17, 2024 | 18.70 | 18.70 | 18.22 | 18.65 | 20,884 | -0.11(-0.59%) |
Jul 16, 2024 | 18.67 | 18.80 | 18.65 | 18.76 | 19,265 | +0.10(+0.54%) |
Jul 15, 2024 | 18.75 | 18.80 | 18.64 | 18.66 | 15,189 | -0.12(-0.64%) |
Jul 12, 2024 | 18.67 | 18.79 | 18.62 | 18.78 | 9,405 | +0.19(+1.02%) |
Jul 11, 2024 | 18.50 | 18.63 | 18.50 | 18.59 | 21,870 | -0.04(-0.21%) |
Jul 10, 2024 | 18.62 | 18.72 | 18.44 | 18.63 | 28,164 | -0.12(-0.64%) |
Jul 09, 2024 | 18.61 | 18.79 | 18.52 | 18.75 | 10,227 | +0.01(+0.05%) |
Jul 08, 2024 | 18.69 | 18.80 | 18.59 | 18.74 | 41,034 | +0.04(+0.24%) |
Jul 05, 2024 | 18.41 | 18.75 | 18.41 | 18.70 | 33,170 | +0.23(+1.27%) |
Jul 03, 2024 | 18.54 | 18.56 | 18.42 | 18.46 | 11,878 | -0.13(-0.70%) |
Jul 02, 2024 | 18.64 | 18.68 | 18.31 | 18.59 | 17,178 | +0.04(+0.22%) |
Jul 01, 2024 | 18.63 | 18.69 | 18.34 | 18.55 | 28,880 | -0.07(-0.38%) |
Jun 28, 2024 | 18.60 | 18.62 | 18.30 | 18.62 | 41,408 | +0.02(+0.11%) |
Jun 27, 2024 | 18.26 | 18.69 | 18.13 | 18.60 | 32,160 | +0.34(+1.86%) |
Jun 26, 2024 | 18.15 | 18.29 | 18.10 | 18.26 | 14,935 | +0.03(+0.16%) |
Jun 25, 2024 | 18.35 | 18.47 | 18.12 | 18.23 | 19,442 | -0.24(-1.30%) |
Jun 24, 2024 | 18.20 | 18.47 | 18.18 | 18.47 | 17,360 | +0.17(+0.93%) |
Jun 21, 2024 | 18.35 | 18.35 | 18.12 | 18.30 | 14,347 | -0.05(-0.27%) |
Jun 20, 2024 | 18.22 | 18.47 | 18.12 | 18.35 | 23,951 | +0.23(+1.27%) |
Jun 18, 2024 | 18.19 | 18.25 | 17.90 | 18.12 | 18,041 | +0.04(+0.22%) |
Jun 17, 2024 | 18.47 | 18.47 | 17.91 | 18.08 | 44,069 | -0.39(-2.11%) |
Jun 14, 2024 | 18.60 | 18.75 | 18.34 | 18.47 | 87,994 | +0.10(+0.54%) |
Jun 13, 2024 | 17.78 | 18.50 | 17.69 | 18.37 | 91,088 | +0.85(+4.85%) |
Jun 12, 2024 | 17.60 | 17.72 | 17.51 | 17.52 | 24,065 | +0.06(+0.34%) |
Jun 11, 2024 | 17.43 | 17.59 | 17.29 | 17.46 | 19,792 | +0.11(+0.63%) |
Jun 10, 2024 | 17.14 | 17.43 | 17.08 | 17.35 | 29,541 | +0.21(+1.23%) |
Jun 07, 2024 | 17.21 | 17.21 | 17.03 | 17.14 | 27,239 | -0.07(-0.41%) |
Jun 06, 2024 | 17.57 | 17.57 | 17.12 | 17.21 | 45,432 | -0.27(-1.54%) |
Jun 05, 2024 | 17.35 | 17.64 | 17.34 | 17.48 | 31,107 | +0.10(+0.58%) |
Jun 04, 2024 | 17.44 | 17.48 | 17.30 | 17.38 | 10,032 | +0.06(+0.35%) |