Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.79 | 17.07 | 16.79 | 17.05 | 31,834 | +0.34(+2.03%) |
Aug 22, 2024 | 16.87 | 16.87 | 16.68 | 16.71 | 68,292 | -0.19(-1.12%) |
Aug 21, 2024 | 16.85 | 16.90 | 16.82 | 16.90 | 31,056 | +0.07(+0.42%) |
Aug 20, 2024 | 16.92 | 16.92 | 16.81 | 16.83 | 20,418 | -0.18(-1.06%) |
Aug 19, 2024 | 16.96 | 17.02 | 16.96 | 17.01 | 17,015 | +0.14(+0.83%) |
Aug 16, 2024 | 16.83 | 16.91 | 16.82 | 16.87 | 36,080 | -0.02(-0.12%) |
Aug 15, 2024 | 16.96 | 16.99 | 16.88 | 16.89 | 32,994 | +0.01(+0.06%) |
Aug 14, 2024 | 16.92 | 16.95 | 16.84 | 16.88 | 34,767 | -0.12(-0.71%) |
Aug 13, 2024 | 16.82 | 17.00 | 16.81 | 17.00 | 66,286 | +0.38(+2.29%) |
Aug 12, 2024 | 16.72 | 16.73 | 16.56 | 16.62 | 23,463 | -0.13(-0.78%) |
Aug 09, 2024 | 16.73 | 16.79 | 16.67 | 16.75 | 16,253 | +0.01(+0.06%) |
Aug 08, 2024 | 16.53 | 16.78 | 16.53 | 16.74 | 35,315 | +0.32(+1.92%) |
Aug 07, 2024 | 16.71 | 16.78 | 16.42 | 16.42 | 14,319 | +0.13(+0.82%) |
Aug 06, 2024 | 16.15 | 16.43 | 16.06 | 16.29 | 163,737 | +0.17(+1.05%) |
Aug 05, 2024 | 16.07 | 16.22 | 16.00 | 16.12 | 25,735 | -0.50(-3.01%) |
Aug 02, 2024 | 16.77 | 16.78 | 16.57 | 16.62 | 30,892 | -0.16(-0.95%) |
Aug 01, 2024 | 16.96 | 17.05 | 16.69 | 16.78 | 40,501 | -0.31(-1.81%) |
Jul 31, 2024 | 16.98 | 17.16 | 16.95 | 17.09 | 190,804 | +0.33(+1.96%) |
Jul 30, 2024 | 16.82 | 16.86 | 16.73 | 16.76 | 14,464 | -0.10(-0.58%) |
Jul 29, 2024 | 16.91 | 16.92 | 16.79 | 16.86 | 21,350 | +0.01(+0.05%) |
Jul 26, 2024 | 16.77 | 16.92 | 16.77 | 16.85 | 35,112 | +0.26(+1.58%) |
Jul 25, 2024 | 16.60 | 16.75 | 16.59 | 16.59 | 11,658 | -0.03(-0.18%) |
Jul 24, 2024 | 16.69 | 16.84 | 16.59 | 16.62 | 17,501 | -0.04(-0.24%) |
Jul 23, 2024 | 16.66 | 16.73 | 16.64 | 16.66 | 27,620 | -0.11(-0.66%) |
Jul 22, 2024 | 16.72 | 16.81 | 16.71 | 16.77 | 21,318 | +0.17(+1.01%) |
Jul 19, 2024 | 16.77 | 16.77 | 16.58 | 16.60 | 18,279 | +0.08(+0.49%) |
Jul 18, 2024 | 16.77 | 16.84 | 16.52 | 16.52 | 20,631 | -0.12(-0.72%) |
Jul 17, 2024 | 16.82 | 16.91 | 16.64 | 16.64 | 23,833 | -0.27(-1.60%) |
Jul 16, 2024 | 16.75 | 16.94 | 16.64 | 16.91 | 122,899 | +0.17(+1.02%) |
Jul 15, 2024 | 17.01 | 17.01 | 16.73 | 16.74 | 38,306 | -0.49(-2.84%) |
Jul 12, 2024 | 17.14 | 17.26 | 17.14 | 17.23 | 18,297 | +0.15(+0.89%) |
Jul 11, 2024 | 16.97 | 17.10 | 16.96 | 17.08 | 11,840 | +0.28(+1.65%) |
Jul 10, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16,953 | +0.21(+1.27%) |
Jul 09, 2024 | 16.62 | 16.66 | 16.57 | 16.59 | 21,147 | -0.07(-0.42%) |
Jul 08, 2024 | 16.66 | 16.73 | 16.63 | 16.66 | 21,068 | -0.23(-1.36%) |
Jul 05, 2024 | 16.69 | 16.92 | 16.69 | 16.89 | 145,663 | +0.38(+2.30%) |
Jul 03, 2024 | 16.32 | 16.57 | 16.32 | 16.51 | 25,836 | +0.25(+1.54%) |
Jul 02, 2024 | 16.20 | 16.32 | 16.18 | 16.26 | 51,918 | +0.10(+0.62%) |
Jul 01, 2024 | 16.35 | 16.37 | 16.14 | 16.16 | 178,340 | -0.05(-0.31%) |
Jun 28, 2024 | 16.41 | 16.41 | 16.08 | 16.21 | 68,239 | -0.18(-1.10%) |
Jun 27, 2024 | 16.37 | 16.42 | 16.34 | 16.39 | 22,451 | -0.05(-0.32%) |
Jun 26, 2024 | 16.45 | 16.48 | 16.39 | 16.44 | 15,182 | -0.12(-0.72%) |
Jun 25, 2024 | 16.58 | 16.59 | 16.50 | 16.56 | 14,002 | -0.07(-0.42%) |
Jun 24, 2024 | 16.61 | 16.78 | 16.61 | 16.63 | 18,412 | +0.13(+0.78%) |
Jun 21, 2024 | 16.58 | 16.58 | 16.49 | 16.50 | 26,823 | -0.10(-0.60%) |
Jun 20, 2024 | 16.60 | 16.70 | 16.58 | 16.60 | 21,803 | +0.02(+0.12%) |
Jun 18, 2024 | 16.52 | 16.62 | 16.52 | 16.58 | 43,713 | +0.06(+0.36%) |
Jun 17, 2024 | 16.51 | 16.56 | 16.42 | 16.52 | 31,193 | -0.06(-0.36%) |
Jun 14, 2024 | 16.72 | 16.72 | 16.49 | 16.58 | 29,600 | -0.25(-1.47%) |
Jun 13, 2024 | 16.98 | 17.05 | 16.77 | 16.83 | 17,235 | -0.13(-0.76%) |
Jun 12, 2024 | 17.14 | 17.18 | 16.93 | 16.96 | 55,629 | +0.16(+0.95%) |
Jun 11, 2024 | 16.84 | 16.86 | 16.73 | 16.80 | 44,069 | -0.22(-1.28%) |
Jun 10, 2024 | 16.85 | 17.03 | 16.74 | 17.02 | 23,968 | +0.03(+0.18%) |
Jun 07, 2024 | 17.14 | 17.15 | 16.98 | 16.99 | 84,973 | -0.25(-1.44%) |
Jun 06, 2024 | 17.32 | 17.35 | 17.23 | 17.24 | 41,961 | -0.21(-1.19%) |
Jun 05, 2024 | 17.34 | 17.47 | 17.32 | 17.45 | 16,916 | +0.05(+0.30%) |
Jun 04, 2024 | 17.30 | 17.51 | 17.30 | 17.39 | 51,556 | -0.04(-0.24%) |