Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 16.99 | 17.00 | 16.72 | 16.88 | 20,570 | -0.10(-0.59%) |
Aug 23, 2024 | 16.75 | 16.98 | 16.73 | 16.98 | 19,291 | +0.31(+1.86%) |
Aug 22, 2024 | 16.66 | 16.97 | 16.63 | 16.67 | 18,675 | +0.05(+0.30%) |
Aug 21, 2024 | 16.84 | 16.90 | 16.60 | 16.62 | 17,079 | -0.09(-0.54%) |
Aug 20, 2024 | 16.75 | 16.99 | 16.67 | 16.71 | 26,045 | -0.21(-1.24%) |
Aug 19, 2024 | 16.68 | 16.98 | 16.50 | 16.92 | 26,153 | +0.27(+1.62%) |
Aug 16, 2024 | 16.36 | 16.74 | 16.36 | 16.65 | 19,966 | +0.29(+1.77%) |
Aug 15, 2024 | 16.47 | 16.61 | 16.35 | 16.36 | 45,749 | -0.10(-0.61%) |
Aug 14, 2024 | 16.59 | 16.90 | 16.43 | 16.46 | 24,661 | -0.04(-0.24%) |
Aug 13, 2024 | 16.37 | 16.59 | 16.37 | 16.50 | 30,672 | +0.07(+0.43%) |
Aug 12, 2024 | 16.48 | 16.50 | 16.24 | 16.43 | 18,051 | -0.05(-0.30%) |
Aug 09, 2024 | 16.91 | 16.91 | 16.38 | 16.48 | 41,164 | -0.42(-2.49%) |
Aug 08, 2024 | 16.89 | 17.00 | 16.70 | 16.90 | 33,105 | -0.02(-0.12%) |
Aug 07, 2024 | 17.00 | 17.00 | 16.75 | 16.92 | 32,297 | -0.08(-0.47%) |
Aug 06, 2024 | 16.60 | 17.00 | 16.52 | 17.00 | 16,840 | +0.46(+2.78%) |
Aug 05, 2024 | 16.64 | 16.80 | 16.30 | 16.54 | 14,318 | -0.43(-2.53%) |
Aug 02, 2024 | 16.88 | 16.98 | 16.81 | 16.97 | 22,490 | +0.00(+0.00%) |
Aug 01, 2024 | 16.67 | 16.98 | 16.60 | 16.97 | 42,664 | +0.43(+2.60%) |
Jul 31, 2024 | 16.77 | 16.77 | 16.41 | 16.54 | 36,492 | -0.20(-1.19%) |
Jul 30, 2024 | 16.39 | 16.77 | 16.39 | 16.74 | 15,059 | +0.28(+1.70%) |
Jul 29, 2024 | 16.58 | 16.60 | 16.22 | 16.46 | 16,369 | -0.04(-0.24%) |
Jul 26, 2024 | 16.45 | 16.50 | 16.37 | 16.50 | 15,327 | +0.15(+0.92%) |
Jul 25, 2024 | 16.06 | 16.39 | 16.02 | 16.35 | 17,678 | +0.30(+1.87%) |
Jul 24, 2024 | 16.30 | 16.50 | 15.93 | 16.05 | 34,654 | -0.32(-1.95%) |
Jul 23, 2024 | 16.52 | 16.53 | 16.37 | 16.37 | 19,977 | -0.09(-0.55%) |
Jul 22, 2024 | 16.60 | 16.60 | 16.26 | 16.46 | 13,140 | -0.05(-0.30%) |
Jul 19, 2024 | 16.45 | 16.60 | 16.29 | 16.51 | 7,875 | +0.15(+0.92%) |
Jul 18, 2024 | 16.56 | 16.61 | 16.25 | 16.36 | 22,842 | -0.20(-1.21%) |
Jul 17, 2024 | 16.66 | 16.69 | 16.44 | 16.56 | 18,021 | -0.12(-0.69%) |
Jul 16, 2024 | 16.52 | 16.77 | 16.51 | 16.68 | 32,083 | +0.14(+0.82%) |
Jul 15, 2024 | 16.64 | 16.68 | 16.42 | 16.54 | 23,822 | -0.02(-0.12%) |
Jul 12, 2024 | 16.58 | 16.58 | 16.41 | 16.56 | 6,167 | -0.01(-0.06%) |
Jul 11, 2024 | 16.36 | 16.59 | 16.33 | 16.57 | 28,697 | +0.27(+1.69%) |
Jul 10, 2024 | 16.16 | 16.40 | 16.12 | 16.30 | 21,922 | +0.24(+1.46%) |
Jul 09, 2024 | 16.48 | 16.48 | 16.06 | 16.06 | 9,951 | -0.44(-2.67%) |
Jul 08, 2024 | 16.77 | 16.77 | 16.50 | 16.50 | 21,095 | -0.25(-1.49%) |
Jul 05, 2024 | 16.77 | 16.77 | 16.57 | 16.75 | 8,860 | -0.01(-0.06%) |
Jul 03, 2024 | 16.68 | 16.77 | 16.51 | 16.76 | 12,184 | +0.16(+0.96%) |
Jul 02, 2024 | 16.37 | 16.63 | 16.20 | 16.60 | 11,179 | +0.31(+1.90%) |
Jul 01, 2024 | 16.39 | 16.50 | 16.06 | 16.29 | 20,475 | +0.12(+0.74%) |
Jun 28, 2024 | 16.69 | 16.76 | 16.13 | 16.17 | 47,119 | -0.38(-2.30%) |
Jun 27, 2024 | 16.60 | 16.75 | 16.53 | 16.55 | 22,180 | -0.09(-0.54%) |
Jun 26, 2024 | 16.45 | 16.69 | 16.11 | 16.64 | 28,338 | +0.04(+0.24%) |
Jun 25, 2024 | 16.19 | 16.60 | 16.05 | 16.60 | 40,577 | +0.57(+3.56%) |
Jun 24, 2024 | 15.84 | 16.14 | 15.84 | 16.03 | 16,427 | +0.20(+1.26%) |
Jun 21, 2024 | 15.84 | 15.85 | 15.70 | 15.83 | 27,434 | +0.03(+0.19%) |
Jun 20, 2024 | 15.90 | 16.05 | 15.77 | 15.80 | 74,456 | -0.36(-2.23%) |
Jun 18, 2024 | 15.90 | 16.37 | 15.79 | 16.16 | 23,997 | +0.17(+1.06%) |
Jun 17, 2024 | 16.07 | 16.21 | 15.95 | 15.99 | 21,167 | -0.15(-0.93%) |
Jun 14, 2024 | 16.18 | 16.24 | 16.01 | 16.14 | 14,817 | -0.04(-0.22%) |
Jun 13, 2024 | 16.11 | 16.26 | 16.04 | 16.18 | 20,786 | +0.11(+0.65%) |
Jun 12, 2024 | 16.33 | 16.43 | 16.06 | 16.07 | 23,371 | -0.03(-0.19%) |
Jun 11, 2024 | 16.26 | 16.39 | 15.97 | 16.10 | 27,825 | -0.23(-1.44%) |
Jun 10, 2024 | 16.53 | 16.62 | 16.33 | 16.34 | 23,589 | -0.20(-1.19%) |
Jun 07, 2024 | 16.36 | 16.54 | 16.26 | 16.53 | 24,142 | +0.09(+0.54%) |
Jun 06, 2024 | 16.18 | 16.55 | 16.18 | 16.44 | 41,597 | +0.18(+1.09%) |
Jun 05, 2024 | 16.40 | 16.40 | 16.20 | 16.27 | 15,446 | -0.09(-0.54%) |
Jun 04, 2024 | 16.34 | 16.55 | 16.24 | 16.35 | 52,234 | -0.08(-0.48%) |