Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.01 | 16.11 | 16.01 | 16.02 | 13,190 | +0.05(+0.31%) |
Aug 22, 2024 | 16.01 | 16.07 | 15.91 | 15.97 | 44,427 | -0.14(-0.87%) |
Aug 21, 2024 | 16.20 | 16.20 | 15.98 | 16.11 | 5,674 | -0.09(-0.56%) |
Aug 20, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 3,998 | +0.13(+0.81%) |
Aug 19, 2024 | 16.13 | 16.22 | 16.07 | 16.07 | 11,449 | -0.07(-0.43%) |
Aug 16, 2024 | 16.00 | 16.20 | 16.00 | 16.14 | 13,007 | +0.14(+0.88%) |
Aug 15, 2024 | 16.09 | 16.09 | 15.99 | 16.00 | 15,336 | -0.13(-0.81%) |
Aug 14, 2024 | 16.08 | 16.14 | 16.01 | 16.13 | 11,544 | +0.03(+0.19%) |
Aug 13, 2024 | 16.12 | 16.14 | 16.09 | 16.10 | 18,387 | -0.01(-0.06%) |
Aug 12, 2024 | 16.06 | 16.11 | 15.92 | 16.11 | 15,839 | -0.03(-0.19%) |
Aug 09, 2024 | 16.07 | 16.14 | 16.01 | 16.14 | 12,375 | +0.06(+0.37%) |
Aug 08, 2024 | 16.11 | 16.16 | 16.07 | 16.08 | 4,761 | +0.02(+0.12%) |
Aug 07, 2024 | 15.94 | 16.20 | 15.94 | 16.06 | 18,500 | +0.11(+0.69%) |
Aug 06, 2024 | 15.79 | 15.95 | 15.73 | 15.95 | 23,631 | +0.22(+1.40%) |
Aug 05, 2024 | 16.03 | 16.15 | 15.72 | 15.73 | 36,877 | -0.29(-1.81%) |
Aug 02, 2024 | 16.16 | 16.16 | 16.02 | 16.02 | 54,982 | -0.13(-0.80%) |
Aug 01, 2024 | 16.16 | 16.16 | 16.08 | 16.15 | 4,550 | +0.09(+0.56%) |
Jul 31, 2024 | 16.10 | 16.19 | 16.00 | 16.06 | 9,738 | +0.08(+0.50%) |
Jul 30, 2024 | 16.06 | 16.06 | 15.90 | 15.98 | 6,446 | +0.09(+0.57%) |
Jul 29, 2024 | 15.97 | 16.06 | 15.89 | 15.89 | 31,115 | -0.14(-0.87%) |
Jul 26, 2024 | 16.00 | 16.08 | 15.96 | 16.03 | 15,084 | +0.02(+0.12%) |
Jul 25, 2024 | 15.84 | 16.03 | 15.84 | 16.01 | 6,528 | +0.16(+1.01%) |
Jul 24, 2024 | 15.93 | 15.95 | 15.85 | 15.85 | 17,789 | -0.10(-0.63%) |
Jul 23, 2024 | 15.90 | 16.15 | 15.90 | 15.95 | 19,203 | +0.05(+0.31%) |
Jul 22, 2024 | 15.90 | 15.95 | 15.83 | 15.90 | 20,808 | +0.04(+0.25%) |
Jul 19, 2024 | 15.88 | 15.89 | 15.84 | 15.86 | 7,616 | -0.04(-0.25%) |
Jul 18, 2024 | 15.96 | 15.97 | 15.82 | 15.90 | 17,491 | -0.08(-0.50%) |
Jul 17, 2024 | 16.08 | 16.08 | 15.93 | 15.98 | 25,126 | -0.13(-0.81%) |
Jul 16, 2024 | 16.09 | 16.12 | 16.04 | 16.11 | 15,250 | +0.08(+0.50%) |
Jul 15, 2024 | 15.99 | 16.13 | 15.99 | 16.03 | 22,461 | -0.02(-0.14%) |
Jul 12, 2024 | 16.02 | 16.09 | 16.00 | 16.05 | 32,172 | -0.04(-0.25%) |
Jul 11, 2024 | 15.86 | 16.11 | 15.86 | 16.09 | 45,157 | +0.28(+1.76%) |
Jul 10, 2024 | 15.81 | 15.89 | 15.81 | 15.81 | 8,501 | +0.08(+0.51%) |
Jul 09, 2024 | 15.71 | 15.75 | 15.69 | 15.73 | 17,772 | +0.02(+0.13%) |
Jul 08, 2024 | 15.77 | 15.80 | 15.68 | 15.71 | 23,666 | -0.09(-0.57%) |
Jul 05, 2024 | 15.85 | 15.85 | 15.76 | 15.80 | 22,668 | +0.00(+0.00%) |
Jul 03, 2024 | 15.71 | 15.81 | 15.71 | 15.80 | 22,350 | +0.07(+0.47%) |
Jul 02, 2024 | 15.74 | 15.75 | 15.66 | 15.73 | 48,013 | +0.07(+0.48%) |
Jul 01, 2024 | 15.81 | 15.86 | 15.62 | 15.66 | 37,586 | -0.16(-1.01%) |
Jun 28, 2024 | 15.73 | 15.83 | 15.71 | 15.81 | 17,588 | +0.16(+1.02%) |
Jun 27, 2024 | 15.80 | 15.84 | 15.66 | 15.66 | 24,584 | +0.00(+0.00%) |
Jun 26, 2024 | 15.78 | 15.79 | 15.65 | 15.66 | 33,910 | -0.15(-0.94%) |
Jun 25, 2024 | 15.76 | 15.82 | 15.70 | 15.80 | 7,231 | +0.07(+0.44%) |
Jun 24, 2024 | 15.81 | 15.82 | 15.72 | 15.73 | 6,061 | +0.03(+0.19%) |
Jun 21, 2024 | 15.72 | 15.80 | 15.71 | 15.71 | 6,119 | -0.01(-0.09%) |
Jun 20, 2024 | 15.71 | 15.79 | 15.67 | 15.72 | 16,543 | -0.08(-0.53%) |
Jun 18, 2024 | 15.95 | 15.95 | 15.76 | 15.80 | 24,724 | -0.06(-0.38%) |
Jun 17, 2024 | 15.88 | 16.09 | 15.80 | 15.86 | 6,182 | -0.02(-0.13%) |
Jun 14, 2024 | 16.05 | 16.05 | 15.77 | 15.88 | 5,277 | +0.03(+0.17%) |
Jun 13, 2024 | 16.02 | 16.03 | 15.83 | 15.86 | 16,191 | -0.24(-1.47%) |
Jun 12, 2024 | 16.00 | 16.22 | 15.83 | 16.09 | 4,971 | +0.20(+1.24%) |
Jun 11, 2024 | 15.92 | 16.20 | 15.83 | 15.90 | 35,079 | -0.02(-0.12%) |
Jun 10, 2024 | 15.84 | 16.05 | 15.69 | 15.92 | 5,877 | +0.11(+0.69%) |
Jun 07, 2024 | 15.70 | 15.95 | 15.64 | 15.81 | 17,888 | +0.07(+0.44%) |
Jun 06, 2024 | 15.69 | 15.79 | 15.67 | 15.74 | 3,504 | +0.09(+0.57%) |
Jun 05, 2024 | 15.56 | 15.92 | 15.56 | 15.65 | 13,221 | +0.08(+0.51%) |
Jun 04, 2024 | 15.57 | 15.66 | 15.56 | 15.57 | 23,522 | -0.04(-0.25%) |