Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 18.42 | 18.42 | 18.29 | 18.40 | 355,878 | +0.12(+0.66%) |
Aug 14, 2024 | 18.33 | 18.36 | 18.13 | 18.28 | 293,841 | +0.08(+0.44%) |
Aug 13, 2024 | 18.16 | 18.23 | 18.11 | 18.20 | 198,883 | +0.13(+0.72%) |
Aug 12, 2024 | 17.94 | 18.19 | 17.86 | 18.07 | 323,547 | +0.22(+1.23%) |
Aug 09, 2024 | 17.87 | 17.88 | 17.73 | 17.85 | 354,635 | +0.03(+0.17%) |
Aug 08, 2024 | 17.82 | 17.83 | 17.68 | 17.82 | 497,886 | +0.46(+2.65%) |
Aug 07, 2024 | 17.55 | 17.55 | 17.33 | 17.36 | 859,567 | -0.02(-0.12%) |
Aug 06, 2024 | 17.06 | 17.44 | 17.01 | 17.38 | 648,735 | +0.35(+2.06%) |
Aug 05, 2024 | 17.03 | 17.20 | 16.88 | 17.03 | 675,195 | -0.52(-2.96%) |
Aug 02, 2024 | 17.53 | 17.71 | 17.48 | 17.55 | 359,165 | -0.04(-0.23%) |
Aug 01, 2024 | 17.92 | 17.92 | 17.56 | 17.59 | 836,173 | -0.25(-1.40%) |
Jul 31, 2024 | 17.81 | 17.91 | 17.70 | 17.84 | 555,106 | +0.13(+0.73%) |
Jul 30, 2024 | 17.85 | 17.85 | 17.63 | 17.71 | 546,504 | -1.20(-6.35%) |
Jul 29, 2024 | 19.00 | 19.00 | 18.62 | 18.91 | 326,445 | -0.27(-1.41%) |
Jul 26, 2024 | 19.08 | 19.22 | 19.04 | 19.18 | 201,435 | +0.08(+0.42%) |
Jul 25, 2024 | 19.07 | 19.29 | 19.04 | 19.10 | 308,905 | +0.12(+0.63%) |
Jul 24, 2024 | 19.00 | 19.15 | 18.91 | 18.98 | 459,502 | -0.42(-2.16%) |
Jul 23, 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 183,329 | +0.00(+0.00%) |
Jul 22, 2024 | 19.30 | 19.52 | 19.16 | 19.40 | 720,948 | -0.40(-2.02%) |
Jul 19, 2024 | 19.53 | 19.96 | 19.40 | 19.80 | 2,059,235 | -0.01(-0.05%) |
Jul 18, 2024 | 20.11 | 20.32 | 19.79 | 19.81 | 684,283 | -0.49(-2.41%) |
Jul 17, 2024 | 19.88 | 20.31 | 19.82 | 20.30 | 729,456 | +0.96(+4.96%) |
Jul 16, 2024 | 19.11 | 19.36 | 19.09 | 19.34 | 274,760 | -0.04(-0.21%) |
Jul 15, 2024 | 19.58 | 19.58 | 19.36 | 19.38 | 204,901 | -0.35(-1.77%) |
Jul 12, 2024 | 19.83 | 19.90 | 19.70 | 19.73 | 305,874 | +0.15(+0.77%) |
Jul 11, 2024 | 19.52 | 19.60 | 19.38 | 19.58 | 307,658 | +0.24(+1.24%) |
Jul 10, 2024 | 19.31 | 19.36 | 19.23 | 19.34 | 291,820 | +0.37(+1.95%) |
Jul 09, 2024 | 18.71 | 19.05 | 18.71 | 18.97 | 358,034 | +0.28(+1.50%) |
Jul 08, 2024 | 18.75 | 18.76 | 18.54 | 18.69 | 467,160 | +0.25(+1.36%) |
Jul 05, 2024 | 18.34 | 18.45 | 18.25 | 18.44 | 345,395 | +0.06(+0.33%) |
Jul 03, 2024 | 18.51 | 18.58 | 18.33 | 18.38 | 173,044 | -0.03(-0.16%) |
Jul 02, 2024 | 18.54 | 18.69 | 18.35 | 18.41 | 239,894 | -0.36(-1.92%) |
Jul 01, 2024 | 18.73 | 19.02 | 18.67 | 18.77 | 546,857 | +0.07(+0.37%) |
Jun 28, 2024 | 18.95 | 18.95 | 18.55 | 18.70 | 718,363 | +0.39(+2.13%) |
Jun 27, 2024 | 18.37 | 18.50 | 18.26 | 18.31 | 384,737 | +0.16(+0.88%) |
Jun 26, 2024 | 18.08 | 18.24 | 18.05 | 18.15 | 409,559 | +0.09(+0.50%) |
Jun 25, 2024 | 18.09 | 18.11 | 17.93 | 18.06 | 503,937 | +0.25(+1.40%) |
Jun 24, 2024 | 17.67 | 18.01 | 17.67 | 17.81 | 450,754 | +0.21(+1.19%) |
Jun 21, 2024 | 17.75 | 17.75 | 17.30 | 17.60 | 747,579 | +0.36(+2.09%) |
Jun 20, 2024 | 17.12 | 17.36 | 17.12 | 17.24 | 465,930 | +0.40(+2.38%) |
Jun 18, 2024 | 17.08 | 17.30 | 16.62 | 16.84 | 2,880,172 | -0.41(-2.38%) |
Jun 17, 2024 | 17.20 | 17.30 | 17.05 | 17.25 | 423,465 | +0.00(+0.00%) |
Jun 14, 2024 | 16.99 | 17.34 | 16.70 | 17.25 | 739,577 | -0.35(-1.99%) |
Jun 13, 2024 | 17.70 | 17.75 | 17.49 | 17.60 | 425,683 | -0.54(-2.98%) |
Jun 12, 2024 | 18.03 | 18.29 | 17.97 | 18.14 | 555,276 | +0.29(+1.62%) |
Jun 11, 2024 | 17.86 | 17.91 | 17.77 | 17.85 | 353,774 | -0.53(-2.88%) |
Jun 10, 2024 | 18.43 | 18.52 | 18.23 | 18.38 | 266,490 | -0.19(-1.02%) |
Jun 07, 2024 | 18.55 | 18.67 | 18.49 | 18.57 | 393,482 | -0.15(-0.80%) |
Jun 06, 2024 | 18.61 | 18.85 | 18.61 | 18.72 | 415,083 | +0.06(+0.32%) |
Jun 05, 2024 | 18.66 | 18.74 | 18.57 | 18.66 | 502,237 | +0.17(+0.92%) |
Jun 04, 2024 | 18.33 | 18.52 | 18.31 | 18.49 | 543,155 | +0.34(+1.87%) |