Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 16.23 | 16.37 | 16.23 | 16.34 | 442 | +0.29(+1.82%) |
Aug 14, 2024 | 16.07 | 16.07 | 16.04 | 16.05 | 751 | -0.15(-0.95%) |
Aug 13, 2024 | 16.01 | 16.21 | 16.01 | 16.21 | 2,667 | +0.26(+1.62%) |
Aug 12, 2024 | 15.90 | 15.95 | 15.90 | 15.95 | 365 | -0.07(-0.42%) |
Aug 09, 2024 | 16.04 | 16.04 | 15.98 | 16.01 | 534 | -0.01(-0.07%) |
Aug 08, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 32 | +0.34(+2.19%) |
Aug 07, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 4 | -0.20(-1.26%) |
Aug 06, 2024 | 16.00 | 16.00 | 15.88 | 15.88 | 250 | +0.13(+0.80%) |
Aug 05, 2024 | 15.47 | 15.76 | 15.47 | 15.76 | 1,486 | -0.49(-3.03%) |
Aug 02, 2024 | 16.22 | 16.25 | 16.18 | 16.25 | 498 | -0.46(-2.73%) |
Aug 01, 2024 | 17.01 | 17.01 | 16.66 | 16.71 | 1,534 | -0.23(-1.38%) |
Jul 31, 2024 | 17.05 | 17.06 | 16.94 | 16.94 | 4,209 | +0.06(+0.35%) |
Jul 30, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 19 | -0.07(-0.39%) |
Jul 29, 2024 | 17.16 | 17.16 | 16.95 | 16.95 | 109 | -0.09(-0.53%) |
Jul 26, 2024 | 17.03 | 17.22 | 16.99 | 17.04 | 1,115 | +0.13(+0.74%) |
Jul 25, 2024 | 16.75 | 17.13 | 16.75 | 16.91 | 1,033 | +0.20(+1.17%) |
Jul 24, 2024 | 16.79 | 16.83 | 16.72 | 16.72 | 212 | -0.15(-0.91%) |
Jul 23, 2024 | 16.82 | 16.87 | 16.82 | 16.87 | 187 | +0.21(+1.28%) |
Jul 22, 2024 | 16.47 | 16.66 | 16.47 | 16.66 | 627 | +0.34(+2.11%) |
Jul 19, 2024 | 16.39 | 16.39 | 16.31 | 16.31 | 145 | -0.14(-0.85%) |
Jul 18, 2024 | 16.95 | 16.95 | 16.39 | 16.45 | 1,151 | -0.55(-3.24%) |
Jul 17, 2024 | 17.21 | 17.21 | 17.00 | 17.00 | 181 | -0.22(-1.28%) |
Jul 16, 2024 | 16.90 | 17.22 | 16.90 | 17.22 | 709 | +0.57(+3.41%) |
Jul 15, 2024 | 16.62 | 16.66 | 16.60 | 16.66 | 232 | +0.08(+0.49%) |
Jul 12, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 157 | +0.17(+1.02%) |
Jul 11, 2024 | 16.09 | 16.41 | 16.09 | 16.41 | 1,603 | +0.48(+3.01%) |
Jul 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 80 | +0.11(+0.66%) |
Jul 09, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 12 | +0.03(+0.19%) |
Jul 08, 2024 | 15.87 | 15.88 | 15.79 | 15.79 | 2,108 | +0.06(+0.35%) |
Jul 05, 2024 | 15.62 | 15.74 | 15.62 | 15.74 | 510 | +0.12(+0.76%) |
Jul 03, 2024 | 15.77 | 15.77 | 15.62 | 15.62 | 107 | +0.05(+0.30%) |
Jul 02, 2024 | 15.64 | 15.64 | 15.57 | 15.57 | 315 | -0.15(-0.94%) |
Jul 01, 2024 | 15.91 | 15.91 | 15.72 | 15.72 | 353 | -0.07(-0.46%) |
Jun 28, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | -0.09(-0.58%) |
Jun 27, 2024 | 15.87 | 15.89 | 15.76 | 15.89 | 3,088 | +0.09(+0.60%) |
Jun 26, 2024 | 15.84 | 15.84 | 15.79 | 15.79 | 404 | -0.21(-1.30%) |
Jun 25, 2024 | 16.09 | 16.09 | 16.00 | 16.00 | 102 | -0.12(-0.78%) |
Jun 24, 2024 | 15.99 | 16.12 | 15.99 | 16.12 | 137 | +0.21(+1.30%) |
Jun 21, 2024 | 15.76 | 15.99 | 15.76 | 15.92 | 3,226 | +0.24(+1.55%) |
Jun 20, 2024 | 15.59 | 15.72 | 15.58 | 15.67 | 1,134 | +0.00(+0.02%) |
Jun 18, 2024 | 15.65 | 15.67 | 15.65 | 15.67 | 346 | -0.08(-0.54%) |
Jun 17, 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 227 | -0.16(-1.01%) |
Jun 14, 2024 | 15.99 | 15.99 | 15.92 | 15.92 | 117 | -0.35(-2.18%) |
Jun 13, 2024 | 16.39 | 16.39 | 16.23 | 16.27 | 604 | -0.19(-1.18%) |
Jun 12, 2024 | 16.56 | 16.56 | 16.46 | 16.46 | 3,099 | +0.18(+1.10%) |
Jun 11, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 11 | +0.05(+0.33%) |
Jun 10, 2024 | 16.06 | 16.23 | 16.06 | 16.23 | 516 | +0.09(+0.55%) |
Jun 07, 2024 | 16.32 | 16.34 | 16.10 | 16.14 | 2,412 | -0.24(-1.44%) |
Jun 06, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 182 | -0.11(-0.66%) |
Jun 05, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 227 | +0.31(+1.94%) |
Jun 04, 2024 | 16.13 | 16.38 | 16.13 | 16.18 | 2,981 | +0.02(+0.14%) |