Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.32 | 17.33 | 17.27 | 17.32 | 1,398 | +0.22(+1.26%) |
Aug 22, 2024 | 17.18 | 17.18 | 17.10 | 17.10 | 900 | -0.14(-0.84%) |
Aug 21, 2024 | 17.20 | 17.31 | 17.20 | 17.24 | 3,714 | +0.03(+0.17%) |
Aug 20, 2024 | 17.31 | 17.31 | 17.19 | 17.21 | 1,906 | -0.15(-0.88%) |
Aug 19, 2024 | 17.27 | 17.37 | 17.27 | 17.37 | 2,045 | +0.09(+0.51%) |
Aug 16, 2024 | 17.13 | 17.28 | 17.13 | 17.28 | 1,138 | +0.18(+1.06%) |
Aug 15, 2024 | 16.93 | 17.13 | 16.93 | 17.10 | 1,403 | +0.21(+1.25%) |
Aug 14, 2024 | 16.87 | 16.89 | 16.83 | 16.89 | 1,030 | -0.04(-0.24%) |
Aug 13, 2024 | 16.88 | 16.93 | 16.88 | 16.93 | 1,299 | +0.09(+0.52%) |
Aug 12, 2024 | 16.76 | 16.89 | 16.76 | 16.84 | 2,546 | +0.08(+0.48%) |
Aug 09, 2024 | 16.67 | 16.80 | 16.65 | 16.76 | 1,157 | +0.08(+0.47%) |
Aug 08, 2024 | 16.53 | 16.69 | 16.53 | 16.68 | 4,380 | +0.29(+1.80%) |
Aug 07, 2024 | 16.57 | 16.62 | 16.39 | 16.39 | 4,430 | +0.28(+1.76%) |
Aug 06, 2024 | 16.01 | 16.13 | 16.01 | 16.10 | 1,005 | +0.10(+0.63%) |
Aug 05, 2024 | 15.86 | 16.04 | 15.63 | 16.00 | 8,689 | -0.70(-4.16%) |
Aug 02, 2024 | 16.68 | 16.70 | 16.59 | 16.70 | 2,109 | -0.29(-1.71%) |
Aug 01, 2024 | 17.12 | 17.12 | 16.98 | 16.99 | 5,191 | -0.27(-1.58%) |
Jul 31, 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 1,619 | +0.26(+1.55%) |
Jul 30, 2024 | 17.05 | 17.05 | 16.96 | 17.00 | 4,325 | -0.01(-0.03%) |
Jul 29, 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 2,035 | -0.09(-0.52%) |
Jul 26, 2024 | 17.12 | 17.12 | 17.04 | 17.09 | 2,186 | +0.22(+1.29%) |
Jul 25, 2024 | 16.88 | 16.95 | 16.83 | 16.88 | 2,565 | +0.04(+0.23%) |
Jul 24, 2024 | 16.95 | 16.95 | 16.84 | 16.84 | 918 | -0.05(-0.28%) |
Jul 23, 2024 | 17.01 | 17.01 | 16.86 | 16.89 | 2,054 | -0.17(-1.03%) |
Jul 22, 2024 | 17.08 | 17.08 | 17.01 | 17.06 | 2,741 | +0.13(+0.79%) |
Jul 19, 2024 | 17.02 | 17.02 | 16.93 | 16.93 | 369 | -0.19(-1.09%) |
Jul 18, 2024 | 17.29 | 17.29 | 17.11 | 17.11 | 2,088 | -0.28(-1.61%) |
Jul 17, 2024 | 17.50 | 17.50 | 17.35 | 17.39 | 1,387 | -0.23(-1.31%) |
Jul 16, 2024 | 17.62 | 17.65 | 17.48 | 17.62 | 7,094 | +0.07(+0.42%) |
Jul 15, 2024 | 17.57 | 17.64 | 17.51 | 17.55 | 3,790 | -0.08(-0.45%) |
Jul 12, 2024 | 17.61 | 17.67 | 17.51 | 17.63 | 8,864 | +0.04(+0.25%) |
Jul 11, 2024 | 17.73 | 17.73 | 17.59 | 17.59 | 443 | +0.03(+0.15%) |
Jul 10, 2024 | 17.56 | 17.57 | 17.51 | 17.56 | 3,704 | +0.05(+0.31%) |
Jul 09, 2024 | 17.50 | 17.52 | 17.50 | 17.50 | 1,348 | +0.04(+0.23%) |
Jul 08, 2024 | 17.52 | 17.52 | 17.43 | 17.46 | 1,774 | +0.06(+0.36%) |
Jul 05, 2024 | 17.35 | 17.41 | 17.31 | 17.40 | 10,949 | +0.17(+0.99%) |
Jul 03, 2024 | 17.19 | 17.25 | 17.14 | 17.23 | 941 | +0.16(+0.94%) |
Jul 02, 2024 | 17.04 | 17.08 | 16.99 | 17.07 | 5,983 | -0.00(-0.02%) |
Jul 01, 2024 | 17.08 | 17.13 | 17.07 | 17.07 | 5,240 | +0.07(+0.40%) |
Jun 28, 2024 | 17.07 | 17.12 | 17.00 | 17.00 | 3,142 | +0.02(+0.12%) |
Jun 27, 2024 | 16.93 | 16.98 | 16.93 | 16.98 | 437 | +0.18(+1.08%) |
Jun 26, 2024 | 16.83 | 16.87 | 16.80 | 16.80 | 4,609 | -0.05(-0.31%) |
Jun 25, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 19 | -0.08(-0.47%) |
Jun 24, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 51 | +0.06(+0.37%) |
Jun 21, 2024 | 16.82 | 16.87 | 16.82 | 16.87 | 294 | -0.04(-0.26%) |
Jun 20, 2024 | 16.91 | 16.92 | 16.91 | 16.92 | 320 | -0.07(-0.42%) |
Jun 18, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 1,992 | +0.07(+0.42%) |
Jun 17, 2024 | 16.80 | 16.92 | 16.80 | 16.92 | 417 | +0.07(+0.39%) |
Jun 14, 2024 | 16.80 | 16.85 | 16.78 | 16.85 | 414 | +0.09(+0.55%) |
Jun 13, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 133 | +0.04(+0.23%) |
Jun 12, 2024 | 16.81 | 16.81 | 16.66 | 16.72 | 2,870 | +0.18(+1.10%) |
Jun 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 53 | +0.03(+0.17%) |
Jun 10, 2024 | 16.46 | 16.54 | 16.45 | 16.51 | 3,836 | +0.04(+0.27%) |
Jun 07, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 241 | -0.05(-0.27%) |
Jun 06, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 96 | +0.23(+1.43%) |
Jun 05, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 106 | +0.29(+1.85%) |
Jun 04, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 7 | -0.90(-5.31%) |