Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.44 | 17.76 | 17.30 | 17.57 | 10,991 | +0.33(+1.92%) |
Aug 22, 2024 | 17.28 | 17.49 | 17.22 | 17.24 | 3,638 | +0.09(+0.52%) |
Aug 21, 2024 | 17.39 | 17.39 | 17.15 | 17.15 | 11,608 | +0.00(+0.00%) |
Aug 20, 2024 | 17.35 | 17.41 | 17.14 | 17.15 | 6,698 | -0.10(-0.58%) |
Aug 19, 2024 | 17.14 | 17.45 | 17.14 | 17.25 | 10,548 | +0.15(+0.88%) |
Aug 16, 2024 | 17.04 | 17.33 | 17.04 | 17.10 | 8,770 | +0.16(+0.95%) |
Aug 15, 2024 | 16.87 | 17.00 | 16.75 | 16.94 | 8,091 | +0.13(+0.77%) |
Aug 14, 2024 | 16.73 | 16.81 | 16.63 | 16.81 | 3,156 | +0.24(+1.45%) |
Aug 13, 2024 | 16.48 | 16.58 | 16.48 | 16.57 | 1,568 | +0.01(+0.04%) |
Aug 12, 2024 | 16.50 | 16.56 | 16.38 | 16.56 | 12,314 | +0.06(+0.38%) |
Aug 09, 2024 | 16.62 | 16.68 | 16.50 | 16.50 | 4,820 | -0.37(-2.19%) |
Aug 08, 2024 | 16.61 | 16.92 | 16.60 | 16.87 | 6,963 | +0.17(+1.02%) |
Aug 07, 2024 | 16.63 | 17.00 | 16.63 | 16.70 | 17,827 | +0.08(+0.47%) |
Aug 06, 2024 | 16.51 | 16.95 | 16.51 | 16.62 | 9,838 | -0.02(-0.10%) |
Aug 05, 2024 | 16.35 | 16.64 | 16.28 | 16.64 | 9,267 | -0.36(-2.13%) |
Aug 02, 2024 | 16.97 | 17.27 | 16.89 | 17.00 | 9,641 | -0.28(-1.62%) |
Aug 01, 2024 | 17.08 | 17.30 | 17.06 | 17.28 | 9,987 | +0.20(+1.17%) |
Jul 31, 2024 | 17.05 | 17.16 | 16.88 | 17.08 | 8,855 | -0.05(-0.29%) |
Jul 30, 2024 | 17.27 | 17.27 | 17.06 | 17.13 | 3,730 | -0.06(-0.35%) |
Jul 29, 2024 | 16.95 | 17.26 | 16.87 | 17.19 | 10,626 | +0.32(+1.90%) |
Jul 26, 2024 | 16.96 | 16.96 | 16.63 | 16.87 | 15,236 | +0.12(+0.72%) |
Jul 25, 2024 | 16.78 | 16.91 | 16.75 | 16.75 | 52,190 | +0.05(+0.30%) |
Jul 24, 2024 | 16.86 | 16.89 | 16.42 | 16.70 | 24,460 | -0.17(-1.01%) |
Jul 23, 2024 | 16.87 | 16.95 | 16.77 | 16.87 | 13,351 | +0.13(+0.78%) |
Jul 22, 2024 | 16.79 | 16.95 | 16.74 | 16.74 | 12,767 | +0.02(+0.12%) |
Jul 19, 2024 | 17.29 | 17.35 | 16.67 | 16.72 | 389,607 | -0.43(-2.51%) |
Jul 18, 2024 | 16.98 | 17.48 | 16.76 | 17.15 | 64,678 | +0.17(+1.02%) |
Jul 17, 2024 | 17.26 | 17.36 | 16.90 | 16.98 | 19,845 | -0.29(-1.65%) |
Jul 16, 2024 | 17.09 | 17.43 | 16.98 | 17.26 | 58,457 | +0.25(+1.45%) |
Jul 15, 2024 | 17.12 | 17.12 | 16.74 | 17.02 | 14,795 | -0.02(-0.12%) |
Jul 12, 2024 | 17.22 | 17.29 | 16.77 | 17.04 | 20,238 | +0.07(+0.41%) |
Jul 11, 2024 | 17.07 | 17.07 | 16.55 | 16.97 | 4,197 | +0.33(+2.01%) |
Jul 10, 2024 | 16.78 | 17.05 | 16.56 | 16.63 | 8,131 | -0.15(-0.88%) |
Jul 09, 2024 | 17.26 | 17.26 | 16.78 | 16.78 | 4,773 | -0.28(-1.62%) |
Jul 08, 2024 | 16.92 | 17.41 | 16.92 | 17.06 | 4,488 | -0.37(-2.15%) |
Jul 05, 2024 | 17.24 | 17.46 | 17.22 | 17.43 | 6,763 | +0.22(+1.25%) |
Jul 03, 2024 | 16.83 | 17.21 | 16.81 | 17.21 | 12,691 | +0.58(+3.50%) |
Jul 02, 2024 | 16.59 | 16.64 | 16.35 | 16.63 | 10,609 | -0.03(-0.18%) |
Jul 01, 2024 | 16.42 | 16.66 | 16.01 | 16.66 | 35,735 | +0.25(+1.50%) |
Jun 28, 2024 | 16.23 | 16.46 | 15.95 | 16.42 | 10,893 | +0.22(+1.34%) |
Jun 27, 2024 | 16.38 | 16.53 | 16.16 | 16.20 | 26,032 | -0.15(-0.90%) |
Jun 26, 2024 | 16.43 | 16.49 | 16.19 | 16.35 | 16,477 | +0.01(+0.06%) |
Jun 25, 2024 | 15.99 | 16.58 | 15.99 | 16.34 | 17,170 | +0.30(+1.84%) |
Jun 24, 2024 | 15.90 | 16.10 | 15.90 | 16.04 | 10,708 | +0.14(+0.87%) |
Jun 21, 2024 | 15.79 | 15.90 | 15.50 | 15.90 | 25,760 | +0.12(+0.75%) |
Jun 20, 2024 | 15.50 | 15.90 | 15.50 | 15.79 | 19,157 | +0.27(+1.71%) |
Jun 18, 2024 | 15.34 | 15.53 | 15.06 | 15.52 | 30,380 | +0.07(+0.48%) |
Jun 17, 2024 | 15.60 | 15.60 | 15.30 | 15.45 | 14,629 | -0.15(-0.98%) |
Jun 14, 2024 | 15.48 | 15.60 | 15.30 | 15.60 | 22,293 | +0.11(+0.70%) |
Jun 13, 2024 | 15.49 | 15.50 | 15.27 | 15.49 | 14,132 | +0.01(+0.06%) |
Jun 12, 2024 | 15.51 | 15.63 | 15.37 | 15.48 | 17,807 | +0.12(+0.77%) |
Jun 11, 2024 | 15.62 | 15.67 | 15.32 | 15.36 | 15,454 | -0.22(-1.39%) |
Jun 10, 2024 | 16.02 | 16.02 | 15.41 | 15.58 | 32,413 | -0.30(-1.89%) |
Jun 07, 2024 | 15.96 | 16.10 | 15.66 | 15.88 | 7,372 | -0.05(-0.34%) |
Jun 06, 2024 | 15.76 | 16.13 | 15.48 | 15.93 | 7,601 | +0.18(+1.12%) |
Jun 05, 2024 | 15.89 | 15.90 | 15.76 | 15.76 | 11,018 | -0.05(-0.31%) |
Jun 04, 2024 | 16.38 | 16.38 | 15.78 | 15.81 | 10,300 | -0.26(-1.59%) |