Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.28 | 16.59 | 16.26 | 16.50 | 464,250 | +0.33(+2.04%) |
Aug 22, 2024 | 16.22 | 16.30 | 16.02 | 16.17 | 348,005 | -0.11(-0.68%) |
Aug 21, 2024 | 16.17 | 16.40 | 15.86 | 16.28 | 569,380 | +0.18(+1.12%) |
Aug 20, 2024 | 16.09 | 16.24 | 15.90 | 16.10 | 465,401 | -0.05(-0.31%) |
Aug 19, 2024 | 15.98 | 16.25 | 15.69 | 16.15 | 832,675 | +0.21(+1.32%) |
Aug 16, 2024 | 15.37 | 16.02 | 15.20 | 15.94 | 953,895 | +0.59(+3.84%) |
Aug 15, 2024 | 16.02 | 16.02 | 15.31 | 15.35 | 859,663 | -0.39(-2.48%) |
Aug 14, 2024 | 16.24 | 16.25 | 15.63 | 15.74 | 577,982 | -0.50(-3.08%) |
Aug 13, 2024 | 16.14 | 16.84 | 16.09 | 16.24 | 1,258,053 | +0.24(+1.50%) |
Aug 12, 2024 | 15.62 | 16.18 | 15.41 | 16.00 | 1,050,369 | +0.49(+3.16%) |
Aug 09, 2024 | 16.03 | 16.09 | 15.44 | 15.51 | 1,323,341 | -0.23(-1.46%) |
Aug 08, 2024 | 17.29 | 17.30 | 15.42 | 15.74 | 2,382,187 | -0.36(-2.24%) |
Aug 07, 2024 | 16.62 | 16.93 | 16.05 | 16.10 | 1,005,101 | -0.53(-3.19%) |
Aug 06, 2024 | 16.12 | 16.73 | 16.09 | 16.63 | 654,307 | +0.50(+3.10%) |
Aug 05, 2024 | 15.91 | 16.18 | 15.40 | 16.13 | 987,887 | -0.20(-1.22%) |
Aug 02, 2024 | 16.05 | 16.48 | 15.82 | 16.33 | 613,832 | -0.18(-1.09%) |
Aug 01, 2024 | 16.47 | 16.91 | 16.34 | 16.51 | 1,419,827 | +0.17(+1.04%) |
Jul 31, 2024 | 16.29 | 16.87 | 16.09 | 16.34 | 998,458 | +0.10(+0.62%) |
Jul 30, 2024 | 16.41 | 16.60 | 16.20 | 16.24 | 487,706 | -0.08(-0.49%) |
Jul 29, 2024 | 16.76 | 16.93 | 16.02 | 16.32 | 513,845 | -0.40(-2.39%) |
Jul 26, 2024 | 16.53 | 16.82 | 16.34 | 16.72 | 715,994 | +0.43(+2.64%) |
Jul 25, 2024 | 16.24 | 16.55 | 16.15 | 16.29 | 689,734 | -0.01(-0.06%) |
Jul 24, 2024 | 16.15 | 16.97 | 16.05 | 16.30 | 2,101,403 | +0.05(+0.31%) |
Jul 23, 2024 | 16.55 | 16.55 | 16.23 | 16.25 | 567,897 | -0.22(-1.34%) |
Jul 22, 2024 | 16.26 | 16.59 | 16.14 | 16.47 | 674,112 | +0.27(+1.67%) |
Jul 19, 2024 | 16.00 | 16.33 | 15.90 | 16.20 | 586,182 | +0.26(+1.63%) |
Jul 18, 2024 | 16.24 | 16.45 | 15.87 | 15.94 | 755,217 | -0.33(-2.03%) |
Jul 17, 2024 | 16.80 | 16.80 | 16.09 | 16.27 | 1,181,261 | -0.64(-3.78%) |
Jul 16, 2024 | 16.71 | 16.94 | 16.55 | 16.91 | 539,370 | +0.35(+2.11%) |
Jul 15, 2024 | 16.95 | 17.16 | 16.49 | 16.56 | 982,240 | -0.04(-0.24%) |
Jul 12, 2024 | 16.60 | 16.88 | 16.41 | 16.60 | 814,635 | +0.16(+0.97%) |
Jul 11, 2024 | 16.33 | 16.60 | 16.12 | 16.44 | 694,648 | +0.32(+1.99%) |
Jul 10, 2024 | 16.01 | 16.17 | 15.74 | 16.12 | 1,050,574 | +0.23(+1.45%) |
Jul 09, 2024 | 15.28 | 16.10 | 15.22 | 15.89 | 1,673,731 | +0.64(+4.20%) |
Jul 08, 2024 | 14.84 | 15.31 | 14.77 | 15.25 | 972,345 | +0.47(+3.18%) |
Jul 05, 2024 | 14.54 | 14.82 | 14.33 | 14.78 | 1,188,187 | +0.25(+1.72%) |
Jul 03, 2024 | 13.84 | 14.55 | 13.82 | 14.53 | 457,187 | +0.64(+4.61%) |
Jul 02, 2024 | 14.04 | 14.27 | 13.78 | 13.89 | 805,740 | -0.23(-1.63%) |
Jul 01, 2024 | 13.91 | 14.26 | 13.72 | 14.12 | 1,958,159 | +0.06(+0.43%) |
Jun 28, 2024 | 14.43 | 14.74 | 13.42 | 14.06 | 16,544,603 | -0.25(-1.75%) |
Jun 27, 2024 | 14.16 | 14.53 | 13.79 | 14.31 | 1,960,747 | -0.03(-0.21%) |
Jun 26, 2024 | 14.15 | 14.55 | 13.90 | 14.34 | 1,007,137 | +0.05(+0.35%) |
Jun 25, 2024 | 14.58 | 14.58 | 14.03 | 14.29 | 2,128,684 | -0.28(-1.92%) |
Jun 24, 2024 | 15.02 | 15.09 | 14.25 | 14.57 | 1,765,347 | -0.44(-2.93%) |
Jun 21, 2024 | 15.21 | 15.36 | 14.61 | 15.01 | 1,712,601 | +0.03(+0.20%) |
Jun 20, 2024 | 15.51 | 15.65 | 14.66 | 14.98 | 1,858,992 | -0.62(-3.97%) |
Jun 18, 2024 | 15.74 | 15.90 | 15.43 | 15.60 | 1,335,342 | -0.09(-0.57%) |
Jun 17, 2024 | 15.76 | 15.91 | 15.50 | 15.69 | 737,349 | -0.12(-0.76%) |
Jun 14, 2024 | 15.85 | 15.95 | 15.52 | 15.81 | 497,664 | -0.08(-0.50%) |
Jun 13, 2024 | 15.22 | 15.97 | 15.22 | 15.89 | 813,753 | +0.67(+4.40%) |
Jun 12, 2024 | 15.49 | 16.05 | 15.21 | 15.22 | 1,049,164 | -0.05(-0.33%) |
Jun 11, 2024 | 15.22 | 15.31 | 14.92 | 15.27 | 513,211 | -0.02(-0.13%) |
Jun 10, 2024 | 15.41 | 15.83 | 15.14 | 15.29 | 905,672 | +0.16(+1.06%) |
Jun 07, 2024 | 15.20 | 15.60 | 14.95 | 15.13 | 637,921 | -0.12(-0.79%) |
Jun 06, 2024 | 14.92 | 15.28 | 14.69 | 15.25 | 813,491 | +0.38(+2.56%) |
Jun 05, 2024 | 15.50 | 15.50 | 14.51 | 14.87 | 1,224,544 | -0.59(-3.82%) |
Jun 04, 2024 | 15.66 | 15.66 | 14.80 | 15.46 | 869,208 | -0.20(-1.28%) |