Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 16.96 | 17.07 | 16.76 | 16.77 | 9,045 | -0.13(-0.77%) |
Aug 13, 2024 | 16.76 | 16.90 | 16.70 | 16.90 | 17,945 | +0.13(+0.78%) |
Aug 12, 2024 | 16.59 | 16.79 | 16.56 | 16.77 | 14,943 | +0.23(+1.39%) |
Aug 09, 2024 | 16.45 | 16.54 | 16.42 | 16.54 | 17,412 | +0.10(+0.61%) |
Aug 08, 2024 | 16.37 | 16.46 | 16.37 | 16.44 | 29,778 | -0.06(-0.36%) |
Aug 07, 2024 | 16.68 | 16.72 | 16.40 | 16.50 | 52,178 | +0.74(+4.70%) |
Aug 06, 2024 | 15.54 | 15.85 | 15.52 | 15.76 | 44,542 | -0.01(-0.06%) |
Aug 05, 2024 | 15.71 | 15.88 | 15.54 | 15.77 | 35,951 | -0.32(-1.99%) |
Aug 02, 2024 | 16.06 | 16.16 | 16.05 | 16.09 | 16,407 | -0.30(-1.83%) |
Aug 01, 2024 | 16.73 | 16.73 | 16.33 | 16.39 | 16,493 | -1.04(-5.97%) |
Jul 31, 2024 | 17.36 | 17.47 | 17.36 | 17.43 | 3,333 | -0.21(-1.19%) |
Jul 30, 2024 | 17.64 | 17.64 | 17.56 | 17.64 | 13,923 | -0.04(-0.23%) |
Jul 29, 2024 | 17.62 | 17.72 | 17.51 | 17.68 | 10,454 | -0.17(-0.95%) |
Jul 26, 2024 | 17.81 | 17.86 | 17.81 | 17.85 | 8,004 | -0.03(-0.17%) |
Jul 25, 2024 | 17.69 | 17.88 | 17.69 | 17.88 | 4,640 | +0.08(+0.45%) |
Jul 24, 2024 | 17.91 | 17.91 | 17.79 | 17.80 | 6,315 | -0.15(-0.84%) |
Jul 23, 2024 | 17.80 | 17.99 | 17.80 | 17.95 | 15,389 | +0.09(+0.50%) |
Jul 22, 2024 | 17.78 | 17.86 | 17.74 | 17.86 | 8,675 | +0.20(+1.13%) |
Jul 19, 2024 | 17.61 | 17.67 | 17.61 | 17.66 | 5,369 | -0.15(-0.84%) |
Jul 18, 2024 | 17.77 | 17.93 | 17.77 | 17.81 | 49,009 | +0.34(+1.95%) |
Jul 17, 2024 | 17.44 | 17.49 | 17.36 | 17.47 | 11,054 | +0.38(+2.22%) |
Jul 16, 2024 | 17.08 | 17.27 | 17.06 | 17.09 | 6,363 | -0.21(-1.21%) |
Jul 15, 2024 | 17.23 | 17.31 | 17.20 | 17.30 | 11,047 | +0.00(+0.00%) |
Jul 12, 2024 | 17.34 | 17.35 | 17.27 | 17.30 | 21,905 | -0.07(-0.40%) |
Jul 11, 2024 | 17.42 | 17.42 | 17.30 | 17.37 | 11,903 | -0.04(-0.23%) |
Jul 10, 2024 | 17.33 | 17.41 | 17.31 | 17.41 | 10,093 | +0.60(+3.57%) |
Jul 09, 2024 | 16.75 | 16.87 | 16.71 | 16.81 | 17,645 | -0.06(-0.36%) |
Jul 08, 2024 | 16.95 | 16.95 | 16.86 | 16.87 | 4,200 | -0.16(-0.94%) |
Jul 05, 2024 | 16.92 | 17.06 | 16.81 | 17.03 | 9,652 | -0.02(-0.12%) |
Jul 03, 2024 | 17.08 | 17.14 | 16.97 | 17.05 | 6,709 | +0.14(+0.83%) |
Jul 02, 2024 | 16.75 | 16.91 | 16.72 | 16.91 | 16,742 | +0.12(+0.71%) |
Jul 01, 2024 | 16.79 | 16.81 | 16.69 | 16.79 | 20,952 | +0.30(+1.82%) |
Jun 28, 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 21,407 | +0.17(+1.04%) |
Jun 27, 2024 | 16.34 | 16.34 | 16.24 | 16.32 | 32,701 | -0.01(-0.06%) |
Jun 26, 2024 | 16.25 | 16.33 | 16.23 | 16.33 | 9,464 | -0.16(-0.97%) |
Jun 25, 2024 | 16.44 | 16.49 | 16.40 | 16.49 | 39,768 | -0.16(-0.94%) |
Jun 24, 2024 | 16.64 | 16.71 | 16.59 | 16.65 | 16,786 | +0.25(+1.50%) |
Jun 21, 2024 | 16.39 | 16.51 | 16.36 | 16.40 | 21,693 | -0.20(-1.20%) |
Jun 20, 2024 | 16.49 | 16.60 | 16.49 | 16.60 | 10,244 | +0.05(+0.29%) |
Jun 18, 2024 | 16.62 | 16.65 | 16.46 | 16.55 | 16,115 | +0.06(+0.38%) |
Jun 17, 2024 | 16.42 | 16.49 | 16.32 | 16.49 | 16,489 | +0.19(+1.17%) |
Jun 14, 2024 | 16.08 | 16.31 | 16.06 | 16.30 | 14,594 | -0.23(-1.39%) |
Jun 13, 2024 | 16.70 | 16.70 | 16.52 | 16.53 | 9,957 | -0.50(-2.94%) |
Jun 12, 2024 | 17.11 | 17.14 | 16.98 | 17.03 | 4,259 | +0.41(+2.47%) |
Jun 11, 2024 | 16.64 | 16.68 | 16.57 | 16.62 | 7,185 | -0.38(-2.24%) |
Jun 10, 2024 | 16.91 | 17.06 | 16.91 | 17.00 | 3,114 | -0.26(-1.51%) |
Jun 07, 2024 | 17.22 | 17.30 | 17.16 | 17.26 | 4,128 | +0.09(+0.52%) |
Jun 06, 2024 | 17.12 | 17.18 | 17.12 | 17.17 | 8,332 | +0.27(+1.61%) |
Jun 05, 2024 | 16.88 | 16.93 | 16.80 | 16.90 | 18,263 | +0.01(+0.04%) |
Jun 04, 2024 | 16.87 | 16.91 | 16.79 | 16.89 | 11,756 | -0.21(-1.23%) |