Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.67 | 17.98 | 17.64 | 17.96 | 24,181 | +0.63(+3.64%) |
Aug 22, 2024 | 17.39 | 17.39 | 17.26 | 17.33 | 160,076 | -0.37(-2.09%) |
Aug 21, 2024 | 17.65 | 17.73 | 17.65 | 17.70 | 7,498 | +0.04(+0.25%) |
Aug 20, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 4,219 | +0.23(+1.31%) |
Aug 19, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 23,547 | +0.25(+1.43%) |
Aug 16, 2024 | 17.09 | 17.19 | 17.09 | 17.18 | 6,772 | +0.04(+0.24%) |
Aug 15, 2024 | 17.09 | 17.14 | 17.01 | 17.14 | 12,460 | -0.06(-0.36%) |
Aug 14, 2024 | 17.00 | 17.23 | 17.00 | 17.20 | 22,095 | +0.28(+1.67%) |
Aug 13, 2024 | 16.75 | 16.93 | 16.74 | 16.92 | 5,193 | +0.34(+2.05%) |
Aug 12, 2024 | 16.54 | 16.61 | 16.50 | 16.58 | 12,069 | +0.05(+0.30%) |
Aug 09, 2024 | 16.44 | 16.53 | 16.42 | 16.53 | 12,864 | +0.07(+0.42%) |
Aug 08, 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 12,702 | +0.24(+1.47%) |
Aug 07, 2024 | 16.37 | 16.37 | 16.22 | 16.22 | 3,570 | +0.12(+0.75%) |
Aug 06, 2024 | 15.99 | 16.11 | 15.99 | 16.10 | 5,617 | +0.23(+1.45%) |
Aug 05, 2024 | 15.72 | 15.90 | 15.70 | 15.87 | 15,428 | -0.60(-3.64%) |
Aug 02, 2024 | 16.44 | 16.47 | 16.37 | 16.47 | 12,546 | +0.15(+0.89%) |
Aug 01, 2024 | 16.47 | 16.48 | 16.32 | 16.32 | 21,202 | -0.06(-0.34%) |
Jul 31, 2024 | 16.33 | 16.39 | 16.31 | 16.38 | 8,887 | +0.15(+0.92%) |
Jul 30, 2024 | 16.21 | 16.24 | 16.14 | 16.23 | 8,804 | -0.07(-0.43%) |
Jul 29, 2024 | 16.31 | 16.31 | 16.28 | 16.30 | 12,120 | -0.05(-0.31%) |
Jul 26, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 15,316 | +0.25(+1.55%) |
Jul 25, 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 10,463 | -0.15(-0.90%) |
Jul 24, 2024 | 16.38 | 16.41 | 16.25 | 16.25 | 7,679 | -0.17(-1.02%) |
Jul 23, 2024 | 16.45 | 16.45 | 16.41 | 16.41 | 2,353 | -0.07(-0.45%) |
Jul 22, 2024 | 16.50 | 16.54 | 16.45 | 16.49 | 20,216 | +0.10(+0.61%) |
Jul 19, 2024 | 16.44 | 16.45 | 16.36 | 16.39 | 4,842 | -0.03(-0.18%) |
Jul 18, 2024 | 16.51 | 16.59 | 16.42 | 16.42 | 17,742 | +0.16(+0.98%) |
Jul 17, 2024 | 16.32 | 16.36 | 16.26 | 16.26 | 20,869 | -0.08(-0.52%) |
Jul 16, 2024 | 16.32 | 16.35 | 16.30 | 16.34 | 4,035 | -0.11(-0.64%) |
Jul 15, 2024 | 16.48 | 16.49 | 16.37 | 16.45 | 32,982 | -0.28(-1.67%) |
Jul 12, 2024 | 16.60 | 16.76 | 16.60 | 16.73 | 11,835 | +0.22(+1.33%) |
Jul 11, 2024 | 16.51 | 16.61 | 16.51 | 16.51 | 19,178 | +0.06(+0.34%) |
Jul 10, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 10,638 | +0.14(+0.88%) |
Jul 09, 2024 | 16.33 | 16.36 | 16.31 | 16.31 | 4,855 | +0.03(+0.15%) |
Jul 08, 2024 | 16.28 | 16.33 | 16.27 | 16.28 | 9,175 | -0.05(-0.28%) |
Jul 05, 2024 | 16.44 | 16.44 | 16.26 | 16.33 | 21,161 | +0.13(+0.80%) |
Jul 03, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 11,742 | +0.22(+1.38%) |
Jul 02, 2024 | 15.95 | 16.01 | 15.92 | 15.98 | 8,298 | -0.04(-0.25%) |
Jul 01, 2024 | 16.08 | 16.12 | 16.00 | 16.02 | 21,782 | +0.20(+1.27%) |
Jun 28, 2024 | 15.94 | 15.94 | 15.80 | 15.82 | 38,635 | +0.14(+0.89%) |
Jun 27, 2024 | 15.60 | 15.77 | 15.60 | 15.68 | 8,611 | +0.25(+1.62%) |
Jun 26, 2024 | 15.32 | 15.50 | 15.32 | 15.43 | 8,688 | -0.02(-0.12%) |
Jun 25, 2024 | 15.51 | 15.52 | 15.44 | 15.45 | 5,516 | -0.08(-0.49%) |
Jun 24, 2024 | 15.55 | 15.63 | 15.47 | 15.52 | 15,229 | +0.11(+0.75%) |
Jun 21, 2024 | 15.35 | 15.53 | 15.35 | 15.41 | 12,001 | +0.21(+1.38%) |
Jun 20, 2024 | 15.13 | 15.24 | 15.12 | 15.20 | 47,667 | +0.02(+0.12%) |
Jun 18, 2024 | 15.13 | 15.24 | 15.13 | 15.18 | 4,589 | +0.11(+0.71%) |
Jun 17, 2024 | 15.05 | 15.10 | 15.02 | 15.07 | 11,733 | +0.01(+0.10%) |
Jun 14, 2024 | 15.13 | 15.13 | 14.94 | 15.06 | 14,307 | -0.32(-2.08%) |
Jun 13, 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 21,722 | -0.22(-1.41%) |
Jun 12, 2024 | 15.64 | 15.70 | 15.60 | 15.60 | 8,261 | +0.15(+0.97%) |
Jun 11, 2024 | 15.55 | 15.55 | 15.43 | 15.45 | 5,802 | -0.14(-0.90%) |
Jun 10, 2024 | 15.58 | 15.63 | 15.57 | 15.59 | 9,140 | +0.11(+0.71%) |
Jun 07, 2024 | 15.57 | 15.57 | 15.42 | 15.48 | 16,232 | -0.31(-1.96%) |
Jun 06, 2024 | 15.84 | 15.84 | 15.71 | 15.79 | 6,768 | +0.08(+0.51%) |
Jun 05, 2024 | 15.75 | 15.75 | 15.64 | 15.71 | 24,246 | -0.47(-2.90%) |
Jun 04, 2024 | 16.23 | 16.23 | 16.10 | 16.18 | 20,642 | +0.15(+0.90%) |