Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.69 | 17.99 | 17.69 | 17.96 | 20,356 | +0.32(+1.81%) |
Aug 22, 2024 | 17.75 | 17.75 | 17.63 | 17.64 | 10,983 | -0.17(-0.95%) |
Aug 21, 2024 | 17.78 | 17.88 | 17.77 | 17.81 | 11,432 | -0.04(-0.22%) |
Aug 20, 2024 | 17.79 | 17.86 | 17.69 | 17.85 | 15,673 | -0.35(-1.90%) |
Aug 19, 2024 | 18.00 | 18.20 | 17.95 | 18.20 | 22,093 | +0.42(+2.34%) |
Aug 16, 2024 | 17.72 | 17.80 | 17.57 | 17.78 | 9,053 | -0.03(-0.17%) |
Aug 15, 2024 | 17.86 | 17.91 | 17.79 | 17.81 | 46,293 | +0.02(+0.11%) |
Aug 14, 2024 | 17.72 | 17.92 | 17.72 | 17.79 | 9,347 | +0.12(+0.66%) |
Aug 13, 2024 | 17.52 | 17.68 | 17.48 | 17.67 | 20,186 | +0.60(+3.53%) |
Aug 12, 2024 | 17.09 | 17.12 | 17.04 | 17.07 | 27,487 | +0.04(+0.23%) |
Aug 09, 2024 | 17.02 | 17.09 | 17.00 | 17.03 | 22,128 | +0.10(+0.59%) |
Aug 08, 2024 | 16.80 | 17.03 | 16.78 | 16.93 | 75,742 | +0.05(+0.30%) |
Aug 07, 2024 | 17.04 | 17.07 | 16.85 | 16.88 | 165,860 | +0.41(+2.49%) |
Aug 06, 2024 | 16.17 | 16.49 | 16.17 | 16.47 | 74,054 | +0.51(+3.20%) |
Aug 05, 2024 | 16.08 | 16.10 | 15.89 | 15.96 | 36,762 | -0.58(-3.51%) |
Aug 02, 2024 | 16.59 | 16.60 | 16.53 | 16.54 | 20,829 | -0.20(-1.19%) |
Aug 01, 2024 | 16.89 | 16.91 | 16.67 | 16.74 | 42,200 | -0.12(-0.74%) |
Jul 31, 2024 | 16.86 | 16.92 | 16.79 | 16.86 | 40,881 | +0.29(+1.78%) |
Jul 30, 2024 | 16.54 | 16.60 | 16.47 | 16.57 | 41,075 | +0.14(+0.85%) |
Jul 29, 2024 | 16.52 | 16.52 | 16.36 | 16.43 | 79,902 | +0.27(+1.67%) |
Jul 26, 2024 | 16.28 | 16.33 | 16.16 | 16.16 | 39,849 | -0.02(-0.12%) |
Jul 25, 2024 | 16.03 | 16.22 | 15.98 | 16.18 | 62,323 | +0.14(+0.89%) |
Jul 24, 2024 | 16.16 | 16.16 | 16.02 | 16.04 | 36,176 | +0.04(+0.23%) |
Jul 23, 2024 | 16.03 | 16.08 | 16.00 | 16.00 | 68,913 | -0.14(-0.87%) |
Jul 22, 2024 | 16.20 | 16.20 | 16.08 | 16.14 | 40,747 | -0.05(-0.31%) |
Jul 19, 2024 | 16.23 | 16.29 | 16.19 | 16.19 | 39,111 | -0.16(-0.98%) |
Jul 18, 2024 | 16.44 | 16.46 | 16.30 | 16.35 | 29,445 | +0.11(+0.68%) |
Jul 17, 2024 | 16.13 | 16.33 | 16.13 | 16.24 | 27,490 | +0.19(+1.18%) |
Jul 16, 2024 | 15.93 | 16.05 | 15.93 | 16.05 | 35,312 | +0.14(+0.88%) |
Jul 15, 2024 | 16.00 | 16.03 | 15.91 | 15.91 | 38,508 | -0.35(-2.15%) |
Jul 12, 2024 | 16.20 | 16.28 | 16.14 | 16.26 | 45,823 | +0.24(+1.50%) |
Jul 11, 2024 | 16.11 | 16.16 | 16.02 | 16.02 | 60,483 | -0.19(-1.17%) |
Jul 10, 2024 | 16.12 | 16.21 | 16.12 | 16.21 | 25,329 | -0.20(-1.21%) |
Jul 09, 2024 | 16.50 | 16.52 | 16.39 | 16.41 | 24,088 | -0.27(-1.63%) |
Jul 08, 2024 | 16.72 | 16.77 | 16.64 | 16.68 | 27,082 | -0.13(-0.77%) |
Jul 05, 2024 | 16.82 | 16.82 | 16.62 | 16.81 | 30,485 | +0.07(+0.42%) |
Jul 03, 2024 | 16.70 | 16.74 | 16.65 | 16.74 | 8,419 | +0.09(+0.54%) |
Jul 02, 2024 | 16.55 | 16.65 | 16.51 | 16.65 | 72,553 | -0.00(-0.01%) |
Jul 01, 2024 | 16.74 | 16.74 | 16.63 | 16.65 | 56,770 | +0.06(+0.37%) |
Jun 28, 2024 | 16.66 | 16.67 | 16.58 | 16.59 | 36,725 | -0.03(-0.17%) |
Jun 27, 2024 | 16.75 | 16.75 | 16.60 | 16.62 | 20,475 | -0.20(-1.20%) |
Jun 26, 2024 | 16.93 | 16.93 | 16.78 | 16.82 | 24,997 | -0.40(-2.32%) |
Jun 25, 2024 | 17.27 | 17.33 | 17.17 | 17.22 | 23,898 | -0.29(-1.64%) |
Jun 24, 2024 | 17.36 | 17.59 | 17.36 | 17.51 | 37,187 | +0.19(+1.10%) |
Jun 21, 2024 | 17.30 | 17.41 | 17.26 | 17.32 | 14,557 | -0.12(-0.70%) |
Jun 20, 2024 | 17.51 | 17.54 | 17.40 | 17.44 | 13,649 | -0.31(-1.75%) |
Jun 18, 2024 | 17.72 | 17.79 | 17.70 | 17.75 | 64,016 | -0.05(-0.28%) |
Jun 17, 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 69,964 | +0.06(+0.33%) |
Jun 14, 2024 | 17.80 | 17.80 | 17.66 | 17.74 | 14,124 | +0.15(+0.86%) |
Jun 13, 2024 | 17.70 | 17.70 | 17.48 | 17.59 | 13,176 | +0.09(+0.51%) |
Jun 12, 2024 | 17.58 | 17.63 | 17.50 | 17.50 | 27,006 | +0.21(+1.21%) |
Jun 11, 2024 | 17.31 | 17.40 | 17.11 | 17.29 | 41,414 | -0.10(-0.55%) |
Jun 10, 2024 | 17.26 | 17.40 | 17.13 | 17.39 | 13,738 | -0.05(-0.32%) |
Jun 07, 2024 | 17.50 | 17.67 | 17.44 | 17.44 | 9,953 | -0.36(-2.02%) |
Jun 06, 2024 | 17.62 | 17.80 | 17.60 | 17.80 | 22,586 | +0.23(+1.31%) |
Jun 05, 2024 | 17.28 | 17.59 | 17.28 | 17.57 | 52,117 | -0.12(-0.68%) |
Jun 04, 2024 | 17.54 | 17.69 | 17.38 | 17.69 | 42,021 | -0.32(-1.78%) |