Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.00 | 17.18 | 16.98 | 17.13 | 65,093 | +0.16(+0.94%) |
Aug 23, 2024 | 16.90 | 16.98 | 16.78 | 16.97 | 34,478 | +0.14(+0.83%) |
Aug 22, 2024 | 16.91 | 16.93 | 16.78 | 16.83 | 44,162 | -0.02(-0.12%) |
Aug 21, 2024 | 16.80 | 16.85 | 16.73 | 16.85 | 42,346 | +0.09(+0.54%) |
Aug 20, 2024 | 16.61 | 16.78 | 16.61 | 16.76 | 50,830 | +0.15(+0.90%) |
Aug 19, 2024 | 16.67 | 16.73 | 16.60 | 16.61 | 32,749 | -0.06(-0.36%) |
Aug 16, 2024 | 16.74 | 16.75 | 16.59 | 16.67 | 36,008 | -0.02(-0.15%) |
Aug 15, 2024 | 16.73 | 16.78 | 16.61 | 16.70 | 29,007 | -0.04(-0.21%) |
Aug 14, 2024 | 16.57 | 16.73 | 16.57 | 16.73 | 31,267 | +0.16(+0.97%) |
Aug 13, 2024 | 16.44 | 16.59 | 16.44 | 16.57 | 33,093 | +0.20(+1.22%) |
Aug 12, 2024 | 16.42 | 16.47 | 16.36 | 16.37 | 36,006 | -0.17(-1.03%) |
Aug 09, 2024 | 16.51 | 16.59 | 16.48 | 16.54 | 17,653 | +0.03(+0.18%) |
Aug 08, 2024 | 16.48 | 16.52 | 16.45 | 16.51 | 33,623 | +0.08(+0.49%) |
Aug 07, 2024 | 16.57 | 16.59 | 16.41 | 16.43 | 41,783 | +0.01(+0.06%) |
Aug 06, 2024 | 16.15 | 16.46 | 16.15 | 16.42 | 45,068 | +0.27(+1.67%) |
Aug 05, 2024 | 16.50 | 16.55 | 16.15 | 16.15 | 75,905 | -0.58(-3.47%) |
Aug 02, 2024 | 16.92 | 16.92 | 16.70 | 16.73 | 46,685 | -0.19(-1.12%) |
Aug 01, 2024 | 17.06 | 17.06 | 16.86 | 16.92 | 32,574 | -0.02(-0.12%) |
Jul 31, 2024 | 17.00 | 17.07 | 16.90 | 16.94 | 32,630 | +0.03(+0.18%) |
Jul 30, 2024 | 16.77 | 16.97 | 16.71 | 16.91 | 43,880 | +0.23(+1.38%) |
Jul 29, 2024 | 16.63 | 16.68 | 16.56 | 16.68 | 17,310 | +0.09(+0.54%) |
Jul 26, 2024 | 16.61 | 16.70 | 16.59 | 16.59 | 45,310 | +0.01(+0.06%) |
Jul 25, 2024 | 16.62 | 16.74 | 16.55 | 16.58 | 23,561 | +0.04(+0.24%) |
Jul 24, 2024 | 16.63 | 16.70 | 16.50 | 16.54 | 85,345 | -0.23(-1.37%) |
Jul 23, 2024 | 16.94 | 17.00 | 16.76 | 16.77 | 33,280 | -0.08(-0.47%) |
Jul 22, 2024 | 17.00 | 17.00 | 16.84 | 16.85 | 25,524 | -0.11(-0.65%) |
Jul 19, 2024 | 17.00 | 17.01 | 16.91 | 16.96 | 9,082 | +0.01(+0.04%) |
Jul 18, 2024 | 17.11 | 17.12 | 16.87 | 16.95 | 27,141 | -0.11(-0.63%) |
Jul 17, 2024 | 16.80 | 17.08 | 16.80 | 17.06 | 29,465 | +0.13(+0.80%) |
Jul 16, 2024 | 16.90 | 17.05 | 16.84 | 16.93 | 111,640 | +0.02(+0.12%) |
Jul 15, 2024 | 16.94 | 17.09 | 16.86 | 16.90 | 29,003 | -0.06(-0.33%) |
Jul 12, 2024 | 16.99 | 17.07 | 16.92 | 16.96 | 49,623 | -0.02(-0.12%) |
Jul 11, 2024 | 16.87 | 17.00 | 16.87 | 16.98 | 88,611 | +0.11(+0.68%) |
Jul 10, 2024 | 16.78 | 16.97 | 16.73 | 16.87 | 84,984 | +0.13(+0.77%) |
Jul 09, 2024 | 17.02 | 17.02 | 16.71 | 16.74 | 104,791 | -0.27(-1.58%) |
Jul 08, 2024 | 16.96 | 17.03 | 16.87 | 17.00 | 26,248 | +0.03(+0.18%) |
Jul 05, 2024 | 16.99 | 17.05 | 16.96 | 16.98 | 21,646 | -0.03(-0.18%) |
Jul 03, 2024 | 16.96 | 17.09 | 16.96 | 17.00 | 24,293 | -0.01(-0.06%) |
Jul 02, 2024 | 16.91 | 17.13 | 16.90 | 17.01 | 20,520 | +0.05(+0.29%) |
Jul 01, 2024 | 16.93 | 17.06 | 16.93 | 16.97 | 9,608 | +0.12(+0.71%) |
Jun 28, 2024 | 17.19 | 17.20 | 16.73 | 16.85 | 55,802 | -0.27(-1.57%) |
Jun 27, 2024 | 17.21 | 17.21 | 16.74 | 17.11 | 29,098 | -0.04(-0.23%) |
Jun 26, 2024 | 16.73 | 17.20 | 16.61 | 17.15 | 42,809 | +0.38(+2.25%) |
Jun 25, 2024 | 16.77 | 16.86 | 16.72 | 16.78 | 17,090 | +0.06(+0.36%) |
Jun 24, 2024 | 16.83 | 16.83 | 16.68 | 16.72 | 24,298 | -0.05(-0.30%) |
Jun 21, 2024 | 16.84 | 16.96 | 16.73 | 16.77 | 17,463 | -0.09(-0.53%) |
Jun 20, 2024 | 16.88 | 16.88 | 16.71 | 16.86 | 37,621 | -0.05(-0.32%) |
Jun 18, 2024 | 16.91 | 16.97 | 16.88 | 16.91 | 35,926 | -0.06(-0.38%) |
Jun 17, 2024 | 16.85 | 17.12 | 16.85 | 16.98 | 16,245 | +0.07(+0.41%) |
Jun 14, 2024 | 17.03 | 17.07 | 16.90 | 16.91 | 26,729 | -0.17(-0.99%) |
Jun 13, 2024 | 17.07 | 17.22 | 17.02 | 17.07 | 24,147 | -0.12(-0.73%) |
Jun 12, 2024 | 17.15 | 17.25 | 17.06 | 17.20 | 31,456 | +0.10(+0.58%) |
Jun 11, 2024 | 17.07 | 17.11 | 16.96 | 17.10 | 26,940 | +0.03(+0.17%) |
Jun 10, 2024 | 17.15 | 17.15 | 17.05 | 17.07 | 29,929 | -0.13(-0.74%) |
Jun 07, 2024 | 17.06 | 17.23 | 17.05 | 17.20 | 35,439 | -0.07(-0.40%) |
Jun 06, 2024 | 17.43 | 17.43 | 17.25 | 17.27 | 23,577 | -0.10(-0.57%) |
Jun 05, 2024 | 17.25 | 17.52 | 17.23 | 17.37 | 44,616 | +0.15(+0.86%) |
Jun 04, 2024 | 17.27 | 17.31 | 17.11 | 17.22 | 38,413 | +0.02(+0.12%) |