Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.96 | 17.12 | 16.85 | 17.08 | 45,692 | +0.22(+1.30%) |
Aug 22, 2024 | 17.07 | 17.11 | 16.79 | 16.86 | 46,666 | -0.18(-1.06%) |
Aug 21, 2024 | 16.91 | 17.04 | 16.89 | 17.04 | 40,269 | +0.23(+1.37%) |
Aug 20, 2024 | 16.76 | 16.88 | 16.75 | 16.81 | 28,604 | +0.09(+0.54%) |
Aug 19, 2024 | 16.81 | 16.95 | 16.70 | 16.72 | 60,299 | -0.11(-0.65%) |
Aug 16, 2024 | 16.64 | 16.92 | 16.64 | 16.83 | 33,911 | +0.19(+1.14%) |
Aug 15, 2024 | 16.70 | 16.80 | 16.52 | 16.64 | 18,244 | +0.10(+0.60%) |
Aug 14, 2024 | 16.48 | 16.58 | 16.34 | 16.54 | 25,866 | +0.14(+0.85%) |
Aug 13, 2024 | 16.33 | 16.43 | 16.28 | 16.40 | 45,853 | +0.16(+0.99%) |
Aug 12, 2024 | 16.30 | 16.30 | 16.17 | 16.24 | 58,324 | -0.10(-0.61%) |
Aug 09, 2024 | 16.27 | 16.38 | 16.25 | 16.34 | 21,197 | +0.12(+0.74%) |
Aug 08, 2024 | 16.28 | 16.39 | 16.16 | 16.22 | 24,742 | +0.16(+1.00%) |
Aug 07, 2024 | 16.08 | 16.28 | 16.05 | 16.06 | 48,860 | +0.16(+1.01%) |
Aug 06, 2024 | 15.74 | 15.99 | 15.74 | 15.90 | 35,010 | +0.30(+1.92%) |
Aug 05, 2024 | 15.19 | 15.85 | 15.19 | 15.60 | 59,336 | -0.64(-3.94%) |
Aug 02, 2024 | 16.57 | 16.67 | 16.20 | 16.24 | 61,274 | -0.44(-2.64%) |
Aug 01, 2024 | 16.96 | 16.98 | 16.68 | 16.68 | 56,350 | -0.28(-1.65%) |
Jul 31, 2024 | 16.96 | 17.07 | 16.88 | 16.96 | 56,826 | +0.21(+1.25%) |
Jul 30, 2024 | 16.66 | 16.78 | 16.57 | 16.75 | 42,996 | +0.14(+0.84%) |
Jul 29, 2024 | 16.51 | 16.62 | 16.42 | 16.61 | 13,202 | +0.19(+1.16%) |
Jul 26, 2024 | 16.52 | 16.66 | 16.42 | 16.42 | 29,459 | -0.02(-0.12%) |
Jul 25, 2024 | 16.45 | 16.50 | 16.34 | 16.44 | 35,288 | +0.05(+0.31%) |
Jul 24, 2024 | 16.94 | 16.94 | 16.35 | 16.39 | 61,136 | -0.52(-3.08%) |
Jul 23, 2024 | 16.80 | 17.00 | 16.80 | 16.91 | 60,469 | +0.18(+1.08%) |
Jul 22, 2024 | 16.48 | 16.75 | 16.48 | 16.73 | 35,279 | +0.32(+1.95%) |
Jul 19, 2024 | 16.44 | 16.59 | 16.30 | 16.41 | 28,588 | -0.04(-0.24%) |
Jul 18, 2024 | 16.70 | 16.80 | 16.38 | 16.45 | 52,838 | -0.34(-2.03%) |
Jul 17, 2024 | 16.86 | 16.89 | 16.68 | 16.79 | 45,807 | -0.18(-1.06%) |
Jul 16, 2024 | 16.79 | 17.05 | 16.79 | 16.97 | 34,915 | +0.18(+1.07%) |
Jul 15, 2024 | 16.92 | 16.92 | 16.75 | 16.79 | 56,612 | -0.07(-0.42%) |
Jul 12, 2024 | 16.94 | 16.95 | 16.81 | 16.86 | 83,688 | +0.00(+0.00%) |
Jul 11, 2024 | 16.79 | 17.03 | 16.79 | 16.86 | 61,392 | +0.10(+0.59%) |
Jul 10, 2024 | 16.72 | 16.81 | 16.66 | 16.76 | 26,499 | +0.05(+0.30%) |
Jul 09, 2024 | 16.77 | 16.85 | 16.69 | 16.71 | 56,377 | -0.03(-0.18%) |
Jul 08, 2024 | 16.72 | 16.88 | 16.68 | 16.74 | 51,912 | -0.09(-0.53%) |
Jul 05, 2024 | 16.82 | 16.86 | 16.61 | 16.83 | 56,104 | +0.04(+0.24%) |
Jul 03, 2024 | 16.63 | 16.80 | 16.57 | 16.79 | 16,533 | +0.19(+1.13%) |
Jul 02, 2024 | 16.52 | 16.68 | 16.52 | 16.60 | 32,188 | -0.02(-0.12%) |
Jul 01, 2024 | 16.58 | 16.75 | 16.53 | 16.62 | 64,043 | +0.11(+0.66%) |
Jun 28, 2024 | 16.50 | 16.63 | 16.19 | 16.51 | 21,309 | +0.05(+0.30%) |
Jun 27, 2024 | 16.44 | 16.50 | 16.31 | 16.46 | 34,475 | +0.00(+0.00%) |
Jun 26, 2024 | 16.43 | 16.48 | 16.36 | 16.46 | 20,736 | -0.03(-0.18%) |
Jun 25, 2024 | 16.55 | 16.63 | 16.47 | 16.49 | 30,071 | -0.09(-0.54%) |
Jun 24, 2024 | 16.47 | 16.64 | 16.41 | 16.58 | 42,367 | +0.18(+1.09%) |
Jun 21, 2024 | 16.31 | 16.50 | 16.27 | 16.40 | 40,450 | +0.04(+0.24%) |
Jun 20, 2024 | 16.45 | 16.57 | 16.16 | 16.36 | 35,800 | -0.10(-0.60%) |
Jun 18, 2024 | 16.53 | 16.73 | 16.40 | 16.46 | 23,619 | -0.11(-0.66%) |
Jun 17, 2024 | 16.68 | 16.68 | 16.46 | 16.57 | 21,297 | -0.08(-0.48%) |
Jun 14, 2024 | 16.61 | 16.74 | 16.53 | 16.65 | 17,835 | +0.04(+0.24%) |
Jun 13, 2024 | 16.61 | 16.73 | 16.57 | 16.61 | 17,137 | +0.00(+0.00%) |
Jun 12, 2024 | 16.59 | 16.75 | 16.59 | 16.61 | 9,067 | +0.13(+0.78%) |
Jun 11, 2024 | 16.65 | 16.68 | 16.40 | 16.48 | 12,011 | -0.23(-1.39%) |
Jun 10, 2024 | 16.65 | 16.78 | 16.54 | 16.72 | 22,420 | +0.01(+0.06%) |
Jun 07, 2024 | 16.71 | 16.80 | 16.69 | 16.71 | 15,366 | -0.03(-0.18%) |
Jun 06, 2024 | 16.73 | 16.80 | 16.72 | 16.74 | 17,297 | +0.03(+0.18%) |
Jun 05, 2024 | 16.66 | 16.75 | 16.62 | 16.71 | 39,785 | +0.15(+0.89%) |
Jun 04, 2024 | 16.47 | 16.69 | 16.33 | 16.56 | 70,983 | +0.23(+1.39%) |