Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 16.58 | 16.59 | 16.30 | 16.59 | 14,105 | +0.04(+0.25%) |
Aug 12, 2024 | 16.52 | 16.57 | 16.50 | 16.55 | 14,119 | +0.28(+1.71%) |
Aug 09, 2024 | 16.26 | 16.27 | 16.23 | 16.27 | 18,598 | +0.01(+0.06%) |
Aug 08, 2024 | 16.28 | 16.31 | 16.20 | 16.26 | 20,903 | +0.10(+0.62%) |
Aug 07, 2024 | 16.17 | 16.57 | 16.10 | 16.16 | 24,257 | +0.24(+1.51%) |
Aug 06, 2024 | 15.85 | 15.92 | 15.82 | 15.92 | 34,496 | -0.01(-0.06%) |
Aug 05, 2024 | 15.77 | 16.02 | 15.23 | 15.93 | 31,392 | -0.45(-2.74%) |
Aug 02, 2024 | 16.39 | 16.49 | 16.29 | 16.38 | 33,610 | +0.13(+0.79%) |
Aug 01, 2024 | 16.27 | 16.29 | 16.20 | 16.25 | 11,851 | -0.31(-1.87%) |
Jul 31, 2024 | 16.56 | 16.61 | 16.53 | 16.56 | 26,254 | +0.22(+1.35%) |
Jul 30, 2024 | 16.32 | 16.35 | 16.30 | 16.34 | 26,833 | -0.37(-2.22%) |
Jul 29, 2024 | 16.74 | 16.77 | 16.71 | 16.71 | 20,682 | +0.00(+0.00%) |
Jul 26, 2024 | 16.72 | 16.74 | 16.66 | 16.71 | 20,565 | -0.12(-0.71%) |
Jul 25, 2024 | 16.87 | 16.90 | 16.83 | 16.83 | 17,804 | -0.35(-2.04%) |
Jul 24, 2024 | 17.23 | 17.27 | 17.18 | 17.18 | 19,656 | +0.30(+1.78%) |
Jul 23, 2024 | 16.91 | 16.94 | 16.88 | 16.88 | 8,145 | -0.11(-0.62%) |
Jul 22, 2024 | 16.54 | 17.02 | 16.54 | 16.98 | 14,238 | +0.08(+0.47%) |
Jul 19, 2024 | 16.96 | 16.96 | 16.88 | 16.91 | 10,503 | -0.30(-1.77%) |
Jul 18, 2024 | 17.33 | 17.35 | 17.21 | 17.21 | 97,624 | +0.01(+0.06%) |
Jul 17, 2024 | 17.28 | 17.28 | 17.16 | 17.20 | 11,050 | -0.56(-3.15%) |
Jul 16, 2024 | 18.00 | 18.00 | 17.47 | 17.76 | 7,674 | -0.21(-1.17%) |
Jul 15, 2024 | 17.91 | 17.97 | 17.73 | 17.97 | 12,877 | +0.48(+2.74%) |
Jul 12, 2024 | 17.46 | 17.49 | 17.46 | 17.49 | 5,827 | -0.13(-0.74%) |
Jul 11, 2024 | 17.63 | 17.68 | 17.59 | 17.62 | 15,782 | -0.05(-0.28%) |
Jul 10, 2024 | 17.66 | 17.68 | 17.63 | 17.67 | 21,366 | -0.73(-3.95%) |
Jul 09, 2024 | 18.35 | 18.64 | 18.21 | 18.40 | 12,445 | -0.47(-2.51%) |
Jul 08, 2024 | 18.89 | 18.93 | 18.82 | 18.87 | 31,519 | -0.19(-1.00%) |
Jul 05, 2024 | 19.03 | 19.30 | 19.02 | 19.06 | 15,451 | -0.22(-1.17%) |
Jul 03, 2024 | 19.04 | 19.30 | 19.04 | 19.28 | 9,264 | +0.03(+0.18%) |
Jul 02, 2024 | 18.93 | 19.26 | 18.91 | 19.25 | 85,257 | +0.88(+4.79%) |
Jul 01, 2024 | 18.21 | 18.49 | 18.21 | 18.37 | 59,965 | +0.17(+0.93%) |
Jun 28, 2024 | 18.01 | 18.39 | 17.93 | 18.20 | 14,637 | -0.84(-4.41%) |
Jun 27, 2024 | 18.40 | 19.50 | 18.40 | 19.04 | 30,559 | -1.03(-5.13%) |
Jun 26, 2024 | 20.86 | 20.86 | 19.55 | 20.07 | 22,848 | -0.08(-0.40%) |
Jun 25, 2024 | 20.11 | 20.18 | 20.10 | 20.15 | 26,247 | -0.10(-0.49%) |
Jun 24, 2024 | 20.27 | 20.52 | 20.25 | 20.25 | 102,065 | -0.01(-0.05%) |
Jun 21, 2024 | 20.28 | 20.28 | 20.11 | 20.26 | 15,650 | -0.26(-1.27%) |
Jun 20, 2024 | 20.52 | 20.56 | 20.40 | 20.52 | 20,915 | +0.58(+2.90%) |
Jun 18, 2024 | 20.00 | 20.10 | 19.90 | 19.94 | 17,304 | +0.09(+0.46%) |
Jun 17, 2024 | 20.41 | 20.41 | 19.68 | 19.85 | 18,933 | -0.28(-1.39%) |
Jun 14, 2024 | 20.14 | 20.15 | 20.11 | 20.13 | 16,746 | -0.03(-0.15%) |
Jun 13, 2024 | 19.57 | 20.88 | 19.57 | 20.16 | 29,838 | -0.11(-0.54%) |
Jun 12, 2024 | 20.32 | 20.52 | 20.27 | 20.27 | 20,344 | +0.63(+3.21%) |
Jun 11, 2024 | 20.00 | 20.00 | 19.60 | 19.64 | 51,331 | -0.55(-2.72%) |
Jun 10, 2024 | 20.07 | 20.96 | 20.07 | 20.19 | 2,498 | +0.10(+0.50%) |
Jun 07, 2024 | 20.10 | 20.24 | 20.06 | 20.09 | 21,042 | +0.04(+0.20%) |
Jun 06, 2024 | 19.99 | 20.08 | 19.99 | 20.05 | 28,511 | +0.66(+3.40%) |
Jun 05, 2024 | 18.85 | 19.49 | 18.85 | 19.39 | 25,587 | +0.18(+0.94%) |
Jun 04, 2024 | 19.40 | 19.42 | 19.17 | 19.21 | 18,654 | -0.12(-0.62%) |