Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.87 | 16.87 | 15.76 | 16.24 | 9,534 | +0.44(+2.78%) |
Aug 22, 2024 | 15.73 | 15.98 | 15.41 | 15.80 | 8,372 | +0.15(+0.96%) |
Aug 21, 2024 | 15.62 | 16.60 | 15.54 | 15.65 | 16,175 | -0.45(-2.80%) |
Aug 20, 2024 | 16.04 | 16.10 | 15.51 | 16.10 | 3,252 | -0.07(-0.43%) |
Aug 19, 2024 | 16.03 | 16.20 | 16.00 | 16.17 | 7,834 | -0.08(-0.49%) |
Aug 16, 2024 | 16.14 | 16.26 | 15.74 | 16.25 | 1,477 | -0.04(-0.25%) |
Aug 15, 2024 | 16.25 | 16.29 | 16.08 | 16.29 | 6,043 | +0.18(+1.12%) |
Aug 14, 2024 | 16.26 | 16.26 | 15.81 | 16.11 | 5,507 | -0.42(-2.54%) |
Aug 13, 2024 | 16.34 | 16.53 | 16.30 | 16.53 | 3,063 | +0.30(+1.85%) |
Aug 12, 2024 | 15.95 | 16.23 | 15.83 | 16.23 | 5,124 | -0.54(-3.22%) |
Aug 09, 2024 | 16.52 | 16.77 | 16.48 | 16.77 | 8,096 | +0.36(+2.19%) |
Aug 08, 2024 | 16.33 | 16.61 | 16.21 | 16.41 | 18,601 | +1.10(+7.18%) |
Aug 07, 2024 | 15.45 | 15.61 | 15.31 | 15.31 | 10,751 | +0.14(+0.92%) |
Aug 06, 2024 | 14.91 | 15.31 | 14.54 | 15.17 | 57,731 | +0.50(+3.41%) |
Aug 05, 2024 | 14.65 | 14.89 | 14.43 | 14.67 | 6,188 | +0.02(+0.14%) |
Aug 02, 2024 | 14.64 | 14.65 | 14.37 | 14.65 | 13,831 | -0.12(-0.81%) |
Aug 01, 2024 | 14.93 | 14.93 | 14.60 | 14.77 | 21,505 | -0.64(-4.15%) |
Jul 31, 2024 | 15.50 | 15.74 | 15.40 | 15.41 | 40,476 | -0.24(-1.53%) |
Jul 30, 2024 | 15.40 | 15.67 | 15.12 | 15.65 | 11,747 | +0.40(+2.62%) |
Jul 29, 2024 | 15.63 | 15.69 | 15.25 | 15.25 | 13,132 | -1.12(-6.84%) |
Jul 26, 2024 | 16.22 | 16.48 | 16.22 | 16.37 | 7,449 | -0.02(-0.12%) |
Jul 25, 2024 | 16.24 | 16.46 | 16.06 | 16.39 | 5,107 | -0.31(-1.86%) |
Jul 24, 2024 | 16.69 | 16.92 | 16.57 | 16.70 | 35,796 | +0.21(+1.27%) |
Jul 23, 2024 | 16.50 | 16.61 | 16.47 | 16.49 | 118,855 | -0.01(-0.06%) |
Jul 22, 2024 | 16.73 | 16.80 | 16.34 | 16.50 | 94,708 | +0.26(+1.60%) |
Jul 19, 2024 | 15.90 | 16.44 | 15.90 | 16.24 | 8,854 | +0.01(+0.09%) |
Jul 18, 2024 | 16.45 | 16.49 | 16.23 | 16.23 | 29,882 | -0.18(-1.13%) |
Jul 17, 2024 | 16.39 | 16.75 | 16.25 | 16.41 | 11,968 | -0.20(-1.23%) |
Jul 16, 2024 | 16.53 | 16.70 | 16.37 | 16.61 | 32,918 | +0.17(+1.06%) |
Jul 15, 2024 | 16.44 | 16.59 | 16.37 | 16.44 | 24,483 | -0.34(-2.03%) |
Jul 12, 2024 | 16.64 | 16.93 | 16.45 | 16.78 | 4,063 | +0.38(+2.32%) |
Jul 11, 2024 | 16.58 | 16.63 | 16.30 | 16.40 | 83,535 | +0.08(+0.49%) |
Jul 10, 2024 | 16.17 | 16.32 | 16.11 | 16.32 | 7,829 | +0.77(+4.95%) |
Jul 09, 2024 | 15.94 | 15.94 | 15.55 | 15.55 | 14,111 | -0.02(-0.13%) |
Jul 08, 2024 | 15.78 | 15.81 | 15.32 | 15.57 | 39,944 | +0.03(+0.19%) |
Jul 05, 2024 | 14.96 | 15.60 | 14.96 | 15.54 | 50,635 | +0.69(+4.65%) |
Jul 03, 2024 | 14.44 | 14.95 | 14.28 | 14.85 | 26,031 | +0.19(+1.30%) |
Jul 02, 2024 | 14.50 | 14.74 | 14.09 | 14.66 | 39,204 | -0.30(-2.01%) |
Jul 01, 2024 | 15.17 | 15.21 | 14.73 | 14.96 | 50,096 | -1.20(-7.43%) |
Jun 28, 2024 | 16.50 | 16.60 | 16.16 | 16.16 | 8,566 | -0.29(-1.76%) |
Jun 27, 2024 | 16.36 | 16.49 | 16.03 | 16.45 | 4,000 | +0.36(+2.24%) |
Jun 26, 2024 | 16.23 | 16.27 | 15.95 | 16.09 | 17,043 | -0.25(-1.53%) |
Jun 25, 2024 | 16.07 | 16.59 | 16.07 | 16.34 | 6,360 | +0.12(+0.74%) |
Jun 24, 2024 | 16.15 | 16.49 | 16.11 | 16.22 | 15,594 | -0.03(-0.18%) |
Jun 21, 2024 | 16.21 | 16.28 | 16.10 | 16.25 | 7,422 | -0.09(-0.55%) |
Jun 20, 2024 | 16.17 | 16.44 | 16.12 | 16.34 | 9,969 | -0.32(-1.92%) |
Jun 18, 2024 | 16.77 | 17.02 | 16.63 | 16.66 | 18,592 | -0.57(-3.31%) |
Jun 17, 2024 | 17.05 | 17.38 | 16.75 | 17.23 | 3,386 | +0.33(+1.95%) |
Jun 14, 2024 | 16.89 | 16.91 | 16.75 | 16.90 | 5,159 | -0.05(-0.29%) |
Jun 13, 2024 | 17.02 | 17.17 | 16.85 | 16.95 | 17,492 | -0.45(-2.59%) |
Jun 12, 2024 | 17.59 | 17.78 | 17.21 | 17.40 | 23,002 | +0.36(+2.11%) |
Jun 11, 2024 | 17.26 | 17.50 | 17.00 | 17.04 | 4,444 | -0.04(-0.23%) |
Jun 10, 2024 | 16.74 | 17.54 | 16.72 | 17.08 | 20,493 | +0.20(+1.18%) |
Jun 07, 2024 | 16.71 | 17.58 | 16.65 | 16.88 | 7,504 | -0.24(-1.40%) |
Jun 06, 2024 | 16.74 | 17.14 | 16.70 | 17.12 | 6,150 | -0.04(-0.23%) |
Jun 05, 2024 | 17.30 | 17.30 | 17.12 | 17.16 | 12,038 | -0.57(-3.21%) |
Jun 04, 2024 | 17.79 | 17.94 | 17.50 | 17.73 | 1,021 | -0.07(-0.39%) |