Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.14 | 17.45 | 17.01 | 17.02 | 6,451 | +0.01(+0.06%) |
Aug 15, 2024 | 16.89 | 17.19 | 16.76 | 17.01 | 15,672 | +0.26(+1.55%) |
Aug 14, 2024 | 16.46 | 16.84 | 16.45 | 16.75 | 9,934 | +0.53(+3.27%) |
Aug 13, 2024 | 15.60 | 16.47 | 15.60 | 16.22 | 11,665 | +0.85(+5.53%) |
Aug 12, 2024 | 15.94 | 16.28 | 15.18 | 15.37 | 27,004 | -0.57(-3.58%) |
Aug 09, 2024 | 16.12 | 16.32 | 15.87 | 15.94 | 22,192 | -0.17(-1.06%) |
Aug 08, 2024 | 17.01 | 17.01 | 16.09 | 16.11 | 21,183 | -0.71(-4.22%) |
Aug 07, 2024 | 17.18 | 17.33 | 16.67 | 16.82 | 13,870 | +0.12(+0.72%) |
Aug 06, 2024 | 16.49 | 16.86 | 16.49 | 16.70 | 7,593 | -0.31(-1.82%) |
Aug 05, 2024 | 16.38 | 17.01 | 16.30 | 17.01 | 11,451 | +0.21(+1.25%) |
Aug 02, 2024 | 16.15 | 16.80 | 16.15 | 16.80 | 7,797 | +0.18(+1.08%) |
Aug 01, 2024 | 16.88 | 16.88 | 16.61 | 16.62 | 6,812 | -0.58(-3.37%) |
Jul 31, 2024 | 17.34 | 17.34 | 17.11 | 17.20 | 4,749 | -0.21(-1.21%) |
Jul 30, 2024 | 17.76 | 18.04 | 17.41 | 17.41 | 7,549 | -0.39(-2.19%) |
Jul 29, 2024 | 17.86 | 18.19 | 17.66 | 17.80 | 16,004 | -0.34(-1.87%) |
Jul 26, 2024 | 17.73 | 18.14 | 17.44 | 18.14 | 8,406 | +0.70(+4.01%) |
Jul 25, 2024 | 17.51 | 17.70 | 17.27 | 17.44 | 10,579 | +0.12(+0.69%) |
Jul 24, 2024 | 17.37 | 17.70 | 17.26 | 17.32 | 18,172 | -0.11(-0.63%) |
Jul 23, 2024 | 17.31 | 17.90 | 17.31 | 17.43 | 15,026 | +0.18(+1.04%) |
Jul 22, 2024 | 17.03 | 17.38 | 17.03 | 17.25 | 18,297 | -0.10(-0.58%) |
Jul 19, 2024 | 17.05 | 17.39 | 17.00 | 17.35 | 12,629 | +0.35(+2.06%) |
Jul 18, 2024 | 16.92 | 17.46 | 16.92 | 17.00 | 11,406 | -0.22(-1.28%) |
Jul 17, 2024 | 17.05 | 17.26 | 16.98 | 17.22 | 12,816 | +0.27(+1.59%) |
Jul 16, 2024 | 16.57 | 17.18 | 16.57 | 16.95 | 13,161 | +0.65(+3.99%) |
Jul 15, 2024 | 16.40 | 16.86 | 16.16 | 16.30 | 30,014 | -0.15(-0.91%) |
Jul 12, 2024 | 15.60 | 16.60 | 15.60 | 16.45 | 22,467 | +0.85(+5.45%) |
Jul 11, 2024 | 15.04 | 15.70 | 15.02 | 15.60 | 28,509 | +0.58(+3.86%) |
Jul 10, 2024 | 15.24 | 15.24 | 15.00 | 15.02 | 29,926 | -0.05(-0.33%) |
Jul 09, 2024 | 15.03 | 15.33 | 15.02 | 15.07 | 8,000 | +0.01(+0.07%) |
Jul 08, 2024 | 15.43 | 15.50 | 15.02 | 15.06 | 7,128 | -0.11(-0.73%) |
Jul 05, 2024 | 15.28 | 15.28 | 14.82 | 15.17 | 49,836 | -0.19(-1.24%) |
Jul 03, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 1,426 | +0.08(+0.52%) |
Jul 02, 2024 | 15.69 | 15.69 | 15.28 | 15.28 | 21,473 | -0.28(-1.80%) |
Jul 01, 2024 | 15.37 | 15.64 | 15.30 | 15.56 | 14,796 | +0.30(+1.97%) |
Jun 28, 2024 | 15.50 | 16.09 | 15.25 | 15.26 | 20,022 | -0.17(-1.10%) |
Jun 27, 2024 | 15.52 | 15.52 | 15.10 | 15.43 | 32,291 | -0.17(-1.09%) |
Jun 26, 2024 | 15.68 | 15.70 | 15.25 | 15.60 | 17,766 | -0.22(-1.39%) |
Jun 25, 2024 | 15.24 | 15.89 | 15.24 | 15.82 | 19,564 | +0.49(+3.20%) |
Jun 24, 2024 | 15.91 | 15.97 | 15.32 | 15.33 | 26,526 | -0.69(-4.31%) |
Jun 21, 2024 | 16.30 | 16.30 | 15.90 | 16.02 | 25,596 | -0.46(-2.79%) |
Jun 20, 2024 | 17.02 | 17.11 | 16.38 | 16.48 | 21,810 | -0.63(-3.68%) |
Jun 18, 2024 | 16.90 | 17.56 | 16.90 | 17.11 | 33,252 | +0.21(+1.24%) |
Jun 17, 2024 | 16.30 | 16.90 | 16.27 | 16.90 | 27,892 | +0.49(+2.99%) |
Jun 14, 2024 | 15.50 | 16.68 | 15.44 | 16.41 | 79,245 | -0.77(-4.48%) |
Jun 13, 2024 | 17.25 | 17.38 | 17.02 | 17.18 | 32,470 | -0.13(-0.75%) |
Jun 12, 2024 | 17.34 | 17.63 | 17.30 | 17.31 | 8,022 | +0.06(+0.35%) |
Jun 11, 2024 | 17.23 | 17.44 | 17.22 | 17.25 | 20,573 | +0.03(+0.17%) |
Jun 10, 2024 | 17.34 | 17.34 | 17.22 | 17.22 | 41,967 | -0.20(-1.15%) |
Jun 07, 2024 | 17.75 | 17.90 | 17.22 | 17.42 | 96,390 | -0.38(-2.13%) |
Jun 06, 2024 | 17.87 | 17.94 | 17.66 | 17.80 | 12,287 | -0.21(-1.17%) |
Jun 05, 2024 | 17.94 | 18.14 | 17.80 | 18.01 | 10,111 | +0.01(+0.06%) |
Jun 04, 2024 | 18.26 | 18.30 | 17.77 | 18.00 | 21,606 | -0.37(-2.01%) |