Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.22 | 16.77 | 16.22 | 16.77 | 9,374 | +0.35(+2.13%) |
Aug 22, 2024 | 16.30 | 16.70 | 15.96 | 16.42 | 38,717 | +0.07(+0.43%) |
Aug 21, 2024 | 16.42 | 16.52 | 16.30 | 16.35 | 11,100 | -0.13(-0.79%) |
Aug 20, 2024 | 16.48 | 16.51 | 16.39 | 16.48 | 7,811 | +0.04(+0.24%) |
Aug 19, 2024 | 15.74 | 16.65 | 15.74 | 16.44 | 29,370 | +0.14(+0.86%) |
Aug 16, 2024 | 16.21 | 16.80 | 16.02 | 16.30 | 17,807 | -0.02(-0.12%) |
Aug 15, 2024 | 16.16 | 16.65 | 16.08 | 16.32 | 19,094 | +0.16(+0.99%) |
Aug 14, 2024 | 15.54 | 16.28 | 15.54 | 16.16 | 11,814 | +0.56(+3.59%) |
Aug 13, 2024 | 16.22 | 16.58 | 15.59 | 15.60 | 20,505 | -0.46(-2.86%) |
Aug 12, 2024 | 16.34 | 16.50 | 16.05 | 16.06 | 2,292 | -0.31(-1.89%) |
Aug 09, 2024 | 16.41 | 16.56 | 16.14 | 16.37 | 10,725 | -0.04(-0.24%) |
Aug 08, 2024 | 16.29 | 16.75 | 16.29 | 16.41 | 58,202 | -0.39(-2.32%) |
Aug 07, 2024 | 16.61 | 17.01 | 16.52 | 16.80 | 11,178 | -0.18(-1.06%) |
Aug 06, 2024 | 16.00 | 16.98 | 15.53 | 16.98 | 44,417 | +0.81(+5.01%) |
Aug 05, 2024 | 16.00 | 16.35 | 15.64 | 16.17 | 37,172 | +0.17(+1.06%) |
Aug 02, 2024 | 16.61 | 16.61 | 16.00 | 16.00 | 22,638 | -0.38(-2.32%) |
Aug 01, 2024 | 16.41 | 16.41 | 16.14 | 16.38 | 13,446 | +0.13(+0.80%) |
Jul 31, 2024 | 16.26 | 16.59 | 16.24 | 16.25 | 18,553 | +0.06(+0.36%) |
Jul 30, 2024 | 16.49 | 16.49 | 16.13 | 16.19 | 13,056 | -0.29(-1.75%) |
Jul 29, 2024 | 16.48 | 16.52 | 16.34 | 16.48 | 6,695 | +0.13(+0.80%) |
Jul 26, 2024 | 16.65 | 16.70 | 16.26 | 16.35 | 19,184 | -0.35(-2.10%) |
Jul 25, 2024 | 16.53 | 16.78 | 16.40 | 16.70 | 16,891 | -0.04(-0.24%) |
Jul 24, 2024 | 16.69 | 16.74 | 16.65 | 16.74 | 13,721 | -0.02(-0.12%) |
Jul 23, 2024 | 16.45 | 16.85 | 16.45 | 16.76 | 13,575 | +0.12(+0.72%) |
Jul 22, 2024 | 16.65 | 16.77 | 16.53 | 16.64 | 18,496 | +0.09(+0.54%) |
Jul 19, 2024 | 16.55 | 16.85 | 16.55 | 16.55 | 19,710 | +0.05(+0.30%) |
Jul 18, 2024 | 16.68 | 16.68 | 16.50 | 16.50 | 10,286 | -0.21(-1.26%) |
Jul 17, 2024 | 16.40 | 16.71 | 16.35 | 16.71 | 13,977 | +0.19(+1.15%) |
Jul 16, 2024 | 16.55 | 16.97 | 16.50 | 16.52 | 2,195 | +0.07(+0.43%) |
Jul 15, 2024 | 16.90 | 16.90 | 16.45 | 16.45 | 13,726 | +0.02(+0.12%) |
Jul 12, 2024 | 17.00 | 17.01 | 16.30 | 16.43 | 43,889 | -0.52(-3.07%) |
Jul 11, 2024 | 16.76 | 16.97 | 16.76 | 16.95 | 4,741 | +0.00(+0.00%) |
Jul 10, 2024 | 16.76 | 17.20 | 16.75 | 16.95 | 38,975 | +0.05(+0.30%) |
Jul 09, 2024 | 16.75 | 17.11 | 16.60 | 16.90 | 13,211 | +0.43(+2.61%) |
Jul 08, 2024 | 16.78 | 16.78 | 16.31 | 16.47 | 15,916 | -0.31(-1.85%) |
Jul 05, 2024 | 17.00 | 17.01 | 16.51 | 16.78 | 8,119 | -0.13(-0.77%) |
Jul 03, 2024 | 17.12 | 17.12 | 16.91 | 16.91 | 1,270 | -0.04(-0.24%) |
Jul 02, 2024 | 17.44 | 17.47 | 16.90 | 16.95 | 14,465 | -0.23(-1.34%) |
Jul 01, 2024 | 17.00 | 17.39 | 16.95 | 17.18 | 10,977 | +0.15(+0.88%) |
Jun 28, 2024 | 16.86 | 17.14 | 16.78 | 17.03 | 11,109 | +0.15(+0.89%) |
Jun 27, 2024 | 17.08 | 17.25 | 16.84 | 16.88 | 14,753 | +0.11(+0.66%) |
Jun 26, 2024 | 17.42 | 17.42 | 16.77 | 16.77 | 4,490 | -0.83(-4.72%) |
Jun 25, 2024 | 17.86 | 17.86 | 17.49 | 17.60 | 2,980 | -0.02(-0.11%) |
Jun 24, 2024 | 17.30 | 18.00 | 17.10 | 17.62 | 51,203 | +0.33(+1.91%) |
Jun 21, 2024 | 17.20 | 17.43 | 16.75 | 17.29 | 17,811 | +0.02(+0.12%) |
Jun 20, 2024 | 17.89 | 17.93 | 17.05 | 17.27 | 6,590 | -0.69(-3.84%) |
Jun 18, 2024 | 17.45 | 18.03 | 17.06 | 17.96 | 27,949 | +0.42(+2.39%) |
Jun 17, 2024 | 16.97 | 17.54 | 16.80 | 17.54 | 34,097 | +0.38(+2.21%) |
Jun 14, 2024 | 17.70 | 17.70 | 16.74 | 17.16 | 10,656 | -0.14(-0.81%) |
Jun 13, 2024 | 18.67 | 18.67 | 17.30 | 17.30 | 10,581 | -1.36(-7.29%) |
Jun 12, 2024 | 18.19 | 18.76 | 18.16 | 18.66 | 30,459 | +0.18(+0.97%) |
Jun 11, 2024 | 17.36 | 18.50 | 17.36 | 18.48 | 47,875 | +0.54(+3.01%) |
Jun 10, 2024 | 17.51 | 17.94 | 17.21 | 17.94 | 26,711 | +0.65(+3.76%) |
Jun 07, 2024 | 17.41 | 17.49 | 17.24 | 17.29 | 5,022 | -0.23(-1.28%) |
Jun 06, 2024 | 17.52 | 17.80 | 17.27 | 17.52 | 7,393 | -0.12(-0.71%) |
Jun 05, 2024 | 17.51 | 17.70 | 17.41 | 17.64 | 11,482 | +0.28(+1.61%) |
Jun 04, 2024 | 17.58 | 17.60 | 17.19 | 17.36 | 30,499 | -0.34(-1.89%) |