Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 17.02 | 17.19 | 17.02 | 17.14 | 376,597 | +0.15(+0.88%) |
Aug 15, 2024 | 16.86 | 17.03 | 16.86 | 16.99 | 75,201 | +0.03(+0.18%) |
Aug 14, 2024 | 17.02 | 17.05 | 16.96 | 16.96 | 72,804 | -0.04(-0.24%) |
Aug 13, 2024 | 16.97 | 17.00 | 16.83 | 17.00 | 74,834 | +0.19(+1.13%) |
Aug 12, 2024 | 16.84 | 16.87 | 16.76 | 16.81 | 60,673 | +0.06(+0.36%) |
Aug 09, 2024 | 16.75 | 16.75 | 16.65 | 16.75 | 88,517 | +0.17(+1.03%) |
Aug 08, 2024 | 16.60 | 16.62 | 16.49 | 16.58 | 103,344 | +0.26(+1.59%) |
Aug 07, 2024 | 16.36 | 16.44 | 16.25 | 16.32 | 216,304 | +0.02(+0.12%) |
Aug 06, 2024 | 16.12 | 16.36 | 16.11 | 16.30 | 202,651 | +0.09(+0.56%) |
Aug 05, 2024 | 16.26 | 16.29 | 16.15 | 16.21 | 127,979 | -0.15(-0.92%) |
Aug 02, 2024 | 16.37 | 16.52 | 16.10 | 16.36 | 149,426 | +0.72(+4.60%) |
Aug 01, 2024 | 15.56 | 15.71 | 15.53 | 15.64 | 133,491 | -0.07(-0.45%) |
Jul 31, 2024 | 15.66 | 15.73 | 15.63 | 15.71 | 65,804 | +0.09(+0.58%) |
Jul 30, 2024 | 15.67 | 15.70 | 15.56 | 15.62 | 111,237 | +0.05(+0.32%) |
Jul 29, 2024 | 15.57 | 15.62 | 15.49 | 15.57 | 171,224 | -0.06(-0.38%) |
Jul 26, 2024 | 15.60 | 15.65 | 15.57 | 15.63 | 120,807 | +0.25(+1.63%) |
Jul 25, 2024 | 15.41 | 15.50 | 15.37 | 15.38 | 171,624 | +0.01(+0.07%) |
Jul 24, 2024 | 15.30 | 15.48 | 15.30 | 15.37 | 104,370 | +0.02(+0.13%) |
Jul 23, 2024 | 15.29 | 15.39 | 15.27 | 15.35 | 99,404 | -0.07(-0.45%) |
Jul 22, 2024 | 15.54 | 15.54 | 15.32 | 15.42 | 242,845 | +0.02(+0.13%) |
Jul 19, 2024 | 15.36 | 15.47 | 15.34 | 15.40 | 556,146 | +0.09(+0.59%) |
Jul 18, 2024 | 15.38 | 15.42 | 15.30 | 15.31 | 104,088 | +0.09(+0.59%) |
Jul 17, 2024 | 15.20 | 15.29 | 15.17 | 15.22 | 101,438 | +0.10(+0.66%) |
Jul 16, 2024 | 14.94 | 15.14 | 14.94 | 15.12 | 145,195 | +0.07(+0.47%) |
Jul 15, 2024 | 15.02 | 15.17 | 14.97 | 15.05 | 86,012 | -0.22(-1.44%) |
Jul 12, 2024 | 15.18 | 15.33 | 15.18 | 15.27 | 89,716 | +0.00(+0.00%) |
Jul 11, 2024 | 15.42 | 15.46 | 15.27 | 15.27 | 171,618 | +0.05(+0.33%) |
Jul 10, 2024 | 15.24 | 15.25 | 15.18 | 15.22 | 98,680 | +0.01(+0.07%) |
Jul 09, 2024 | 15.25 | 15.27 | 15.12 | 15.21 | 117,254 | -0.14(-0.91%) |
Jul 08, 2024 | 15.45 | 15.46 | 15.32 | 15.35 | 123,714 | -0.12(-0.78%) |
Jul 05, 2024 | 15.42 | 15.48 | 15.28 | 15.47 | 149,242 | +0.41(+2.72%) |
Jul 03, 2024 | 15.12 | 15.19 | 15.03 | 15.06 | 71,626 | +0.23(+1.55%) |
Jul 02, 2024 | 14.80 | 14.88 | 14.76 | 14.83 | 189,502 | +0.16(+1.09%) |
Jul 01, 2024 | 14.82 | 14.87 | 14.65 | 14.67 | 345,711 | +0.42(+2.95%) |
Jun 28, 2024 | 14.13 | 14.32 | 14.13 | 14.25 | 389,195 | -0.05(-0.35%) |
Jun 27, 2024 | 14.33 | 14.37 | 14.24 | 14.30 | 117,331 | -0.21(-1.45%) |
Jun 26, 2024 | 14.42 | 14.59 | 14.42 | 14.51 | 205,349 | -0.07(-0.48%) |
Jun 25, 2024 | 14.50 | 14.62 | 14.49 | 14.58 | 300,432 | -0.04(-0.27%) |
Jun 24, 2024 | 14.63 | 14.76 | 14.61 | 14.62 | 283,113 | +0.02(+0.14%) |
Jun 21, 2024 | 14.63 | 14.69 | 14.56 | 14.60 | 190,029 | +0.17(+1.18%) |
Jun 20, 2024 | 14.32 | 14.48 | 14.32 | 14.43 | 205,402 | +0.23(+1.62%) |
Jun 18, 2024 | 14.25 | 14.25 | 14.18 | 14.20 | 599,376 | +0.07(+0.50%) |
Jun 17, 2024 | 14.20 | 14.21 | 14.11 | 14.13 | 225,489 | +0.01(+0.07%) |
Jun 14, 2024 | 14.04 | 14.21 | 13.98 | 14.12 | 274,621 | -0.52(-3.55%) |
Jun 13, 2024 | 14.83 | 14.83 | 14.57 | 14.64 | 295,457 | -0.47(-3.11%) |
Jun 12, 2024 | 15.28 | 15.31 | 15.10 | 15.11 | 1,210,950 | -0.22(-1.44%) |
Jun 11, 2024 | 15.07 | 15.36 | 15.04 | 15.33 | 198,386 | -0.36(-2.29%) |
Jun 10, 2024 | 15.40 | 15.70 | 15.39 | 15.69 | 118,701 | -0.54(-3.33%) |
Jun 07, 2024 | 16.18 | 16.35 | 16.16 | 16.23 | 471,067 | -0.63(-3.74%) |
Jun 06, 2024 | 16.81 | 16.89 | 16.80 | 16.86 | 50,186 | -0.08(-0.48%) |
Jun 05, 2024 | 16.98 | 17.09 | 16.83 | 16.94 | 135,410 | -0.04(-0.22%) |
Jun 04, 2024 | 16.89 | 16.98 | 16.84 | 16.98 | 101,461 | -0.03(-0.18%) |