Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.40 | 18.50 | 18.30 | 18.31 | 50,182 | +0.10(+0.55%) |
Aug 23, 2024 | 17.90 | 18.27 | 17.68 | 18.21 | 42,629 | +0.45(+2.53%) |
Aug 22, 2024 | 17.80 | 17.93 | 17.71 | 17.76 | 38,460 | +0.00(+0.00%) |
Aug 21, 2024 | 17.58 | 17.78 | 17.55 | 17.76 | 28,126 | +0.39(+2.25%) |
Aug 20, 2024 | 17.60 | 17.60 | 17.32 | 17.37 | 20,537 | -0.15(-0.86%) |
Aug 19, 2024 | 17.41 | 17.55 | 17.30 | 17.52 | 25,501 | +0.22(+1.27%) |
Aug 16, 2024 | 17.23 | 17.49 | 17.23 | 17.30 | 29,734 | +0.06(+0.35%) |
Aug 15, 2024 | 17.26 | 17.34 | 17.02 | 17.24 | 30,357 | +0.23(+1.35%) |
Aug 14, 2024 | 17.17 | 17.25 | 16.92 | 17.01 | 24,070 | -0.12(-0.70%) |
Aug 13, 2024 | 16.97 | 17.16 | 16.74 | 17.13 | 31,470 | +0.29(+1.72%) |
Aug 12, 2024 | 16.89 | 16.96 | 16.48 | 16.84 | 35,380 | -0.13(-0.77%) |
Aug 09, 2024 | 16.97 | 17.08 | 16.86 | 16.97 | 17,613 | +0.07(+0.41%) |
Aug 08, 2024 | 17.14 | 17.38 | 16.88 | 16.90 | 46,484 | -0.04(-0.24%) |
Aug 07, 2024 | 17.27 | 17.51 | 16.85 | 16.94 | 39,068 | -0.07(-0.41%) |
Aug 06, 2024 | 16.74 | 17.08 | 16.71 | 17.01 | 26,232 | +0.29(+1.73%) |
Aug 05, 2024 | 16.98 | 16.98 | 16.45 | 16.72 | 62,428 | -0.62(-3.58%) |
Aug 02, 2024 | 16.95 | 17.39 | 16.81 | 17.34 | 47,661 | +0.17(+0.99%) |
Aug 01, 2024 | 17.31 | 17.31 | 16.96 | 17.17 | 40,709 | -0.20(-1.15%) |
Jul 31, 2024 | 17.50 | 17.54 | 17.30 | 17.37 | 39,028 | -0.05(-0.29%) |
Jul 30, 2024 | 17.37 | 17.42 | 17.12 | 17.42 | 41,408 | +0.18(+1.04%) |
Jul 29, 2024 | 17.26 | 17.26 | 17.04 | 17.24 | 28,309 | -0.02(-0.12%) |
Jul 26, 2024 | 17.37 | 17.47 | 17.12 | 17.26 | 35,401 | +0.10(+0.58%) |
Jul 25, 2024 | 17.18 | 17.47 | 16.88 | 17.16 | 58,538 | +0.09(+0.53%) |
Jul 24, 2024 | 17.28 | 17.39 | 17.07 | 17.07 | 42,554 | -0.21(-1.22%) |
Jul 23, 2024 | 17.27 | 17.51 | 17.27 | 17.28 | 53,951 | +0.01(+0.06%) |
Jul 22, 2024 | 16.92 | 17.44 | 16.87 | 17.27 | 51,770 | +0.47(+2.80%) |
Jul 19, 2024 | 16.91 | 17.00 | 16.68 | 16.80 | 30,889 | +0.02(+0.12%) |
Jul 18, 2024 | 16.94 | 17.10 | 16.64 | 16.78 | 46,449 | -0.15(-0.89%) |
Jul 17, 2024 | 16.55 | 17.00 | 16.55 | 16.93 | 52,937 | +0.28(+1.68%) |
Jul 16, 2024 | 16.43 | 16.65 | 16.41 | 16.65 | 52,671 | +0.38(+2.34%) |
Jul 15, 2024 | 16.09 | 16.44 | 16.09 | 16.27 | 42,225 | +0.32(+2.01%) |
Jul 12, 2024 | 15.89 | 16.01 | 15.84 | 15.95 | 42,596 | +0.22(+1.40%) |
Jul 11, 2024 | 15.25 | 15.80 | 15.25 | 15.73 | 80,049 | +0.63(+4.17%) |
Jul 10, 2024 | 15.00 | 15.15 | 14.94 | 15.10 | 49,746 | +0.10(+0.67%) |
Jul 09, 2024 | 14.99 | 15.10 | 14.91 | 15.00 | 36,449 | -0.09(-0.60%) |
Jul 08, 2024 | 15.10 | 15.22 | 15.04 | 15.09 | 31,399 | +0.02(+0.13%) |
Jul 05, 2024 | 14.86 | 15.14 | 14.86 | 15.07 | 76,975 | -0.12(-0.79%) |
Jul 03, 2024 | 15.25 | 15.37 | 15.12 | 15.19 | 17,784 | -0.10(-0.65%) |
Jul 02, 2024 | 15.30 | 15.52 | 15.24 | 15.29 | 23,849 | -0.11(-0.71%) |
Jul 01, 2024 | 15.56 | 15.68 | 15.30 | 15.40 | 53,377 | -0.16(-1.03%) |
Jun 28, 2024 | 15.29 | 15.59 | 15.16 | 15.56 | 182,109 | +0.46(+3.05%) |
Jun 27, 2024 | 15.14 | 15.22 | 14.90 | 15.10 | 93,159 | -0.01(-0.07%) |
Jun 26, 2024 | 15.09 | 15.30 | 15.05 | 15.11 | 43,376 | +0.01(+0.07%) |
Jun 25, 2024 | 15.47 | 15.47 | 15.10 | 15.10 | 27,874 | -0.56(-3.58%) |
Jun 24, 2024 | 15.37 | 15.71 | 15.24 | 15.66 | 32,660 | +0.31(+2.02%) |
Jun 21, 2024 | 15.44 | 15.65 | 15.35 | 15.35 | 73,117 | -0.06(-0.39%) |
Jun 20, 2024 | 15.36 | 15.73 | 15.15 | 15.41 | 31,155 | -0.03(-0.19%) |
Jun 18, 2024 | 15.44 | 15.63 | 15.41 | 15.44 | 37,107 | +0.06(+0.39%) |
Jun 17, 2024 | 15.10 | 15.49 | 15.10 | 15.38 | 25,435 | +0.29(+1.92%) |
Jun 14, 2024 | 14.78 | 15.14 | 14.76 | 15.09 | 79,823 | +0.19(+1.28%) |
Jun 13, 2024 | 14.99 | 15.28 | 14.84 | 14.90 | 56,259 | -0.13(-0.90%) |
Jun 12, 2024 | 15.30 | 15.68 | 15.03 | 15.04 | 64,150 | -0.05(-0.33%) |
Jun 11, 2024 | 15.05 | 15.13 | 14.91 | 15.08 | 20,235 | -0.06(-0.39%) |
Jun 10, 2024 | 15.05 | 15.24 | 14.94 | 15.14 | 24,166 | -0.01(-0.06%) |
Jun 07, 2024 | 15.04 | 15.28 | 14.96 | 15.15 | 24,215 | -0.05(-0.32%) |
Jun 06, 2024 | 15.24 | 15.28 | 15.10 | 15.20 | 27,968 | -0.01(-0.07%) |
Jun 05, 2024 | 15.28 | 15.61 | 14.98 | 15.21 | 26,104 | +0.04(+0.26%) |
Jun 04, 2024 | 15.18 | 15.43 | 15.09 | 15.17 | 38,902 | -0.21(-1.34%) |