Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 17.43 | 17.43 | 17.01 | 17.27 | 32,741 | +0.01(+0.06%) |
Aug 26, 2024 | 17.36 | 17.50 | 17.15 | 17.26 | 90,874 | +0.10(+0.58%) |
Aug 23, 2024 | 16.80 | 17.48 | 16.80 | 17.16 | 55,669 | +0.42(+2.51%) |
Aug 22, 2024 | 16.84 | 16.97 | 16.68 | 16.74 | 31,363 | -0.16(-0.95%) |
Aug 21, 2024 | 16.85 | 17.09 | 16.79 | 16.90 | 35,908 | +0.25(+1.50%) |
Aug 20, 2024 | 16.64 | 16.83 | 16.31 | 16.65 | 42,699 | +0.10(+0.60%) |
Aug 19, 2024 | 16.46 | 16.60 | 16.44 | 16.55 | 27,469 | +0.04(+0.24%) |
Aug 16, 2024 | 16.46 | 16.71 | 16.46 | 16.51 | 13,959 | +0.06(+0.36%) |
Aug 15, 2024 | 16.18 | 16.68 | 15.95 | 16.45 | 66,406 | +0.64(+4.05%) |
Aug 14, 2024 | 16.05 | 16.05 | 15.75 | 15.81 | 26,538 | -0.05(-0.32%) |
Aug 13, 2024 | 15.49 | 15.91 | 15.23 | 15.86 | 51,283 | +0.56(+3.66%) |
Aug 12, 2024 | 15.42 | 15.54 | 15.17 | 15.30 | 63,924 | -0.15(-0.97%) |
Aug 09, 2024 | 15.76 | 15.82 | 15.18 | 15.45 | 187,646 | -0.30(-1.90%) |
Aug 08, 2024 | 15.27 | 15.79 | 15.27 | 15.75 | 35,062 | +0.42(+2.74%) |
Aug 07, 2024 | 15.83 | 15.83 | 15.32 | 15.33 | 34,774 | -0.16(-1.03%) |
Aug 06, 2024 | 15.56 | 15.78 | 15.32 | 15.49 | 28,845 | -0.06(-0.39%) |
Aug 05, 2024 | 15.97 | 16.29 | 15.49 | 15.55 | 50,267 | -1.00(-6.04%) |
Aug 02, 2024 | 16.18 | 16.63 | 16.18 | 16.55 | 32,851 | -0.14(-0.84%) |
Aug 01, 2024 | 17.54 | 17.54 | 16.47 | 16.69 | 64,987 | -0.75(-4.30%) |
Jul 31, 2024 | 17.47 | 17.82 | 17.27 | 17.44 | 26,663 | -0.16(-0.91%) |
Jul 30, 2024 | 17.26 | 17.70 | 17.26 | 17.60 | 38,900 | +0.35(+2.03%) |
Jul 29, 2024 | 17.65 | 17.65 | 17.19 | 17.25 | 23,633 | -0.40(-2.27%) |
Jul 26, 2024 | 17.75 | 17.79 | 17.50 | 17.65 | 36,879 | +0.18(+1.03%) |
Jul 25, 2024 | 16.78 | 17.69 | 16.78 | 17.47 | 53,117 | +0.79(+4.74%) |
Jul 24, 2024 | 16.88 | 17.16 | 16.51 | 16.68 | 46,312 | -0.23(-1.36%) |
Jul 23, 2024 | 16.47 | 17.05 | 16.16 | 16.91 | 110,736 | +0.44(+2.67%) |
Jul 22, 2024 | 15.15 | 16.55 | 15.15 | 16.47 | 99,439 | -0.13(-0.78%) |
Jul 19, 2024 | 16.87 | 16.90 | 16.46 | 16.60 | 24,321 | -0.28(-1.66%) |
Jul 18, 2024 | 16.97 | 17.23 | 16.79 | 16.88 | 21,516 | -0.13(-0.76%) |
Jul 17, 2024 | 17.15 | 17.24 | 16.83 | 17.01 | 49,012 | -0.10(-0.58%) |
Jul 16, 2024 | 16.86 | 17.38 | 16.51 | 17.11 | 74,015 | +0.31(+1.85%) |
Jul 15, 2024 | 16.67 | 16.96 | 16.52 | 16.80 | 57,201 | +0.30(+1.82%) |
Jul 12, 2024 | 16.57 | 16.85 | 16.43 | 16.50 | 46,922 | +0.00(+0.00%) |
Jul 11, 2024 | 16.21 | 16.70 | 16.04 | 16.50 | 62,316 | +0.58(+3.64%) |
Jul 10, 2024 | 15.99 | 16.07 | 15.69 | 15.92 | 26,647 | +0.07(+0.44%) |
Jul 09, 2024 | 15.80 | 15.97 | 15.64 | 15.85 | 29,043 | +0.10(+0.63%) |
Jul 08, 2024 | 15.66 | 16.08 | 15.62 | 15.75 | 65,972 | +0.28(+1.81%) |
Jul 05, 2024 | 15.91 | 16.20 | 15.36 | 15.47 | 74,070 | -0.37(-2.34%) |
Jul 03, 2024 | 16.08 | 16.15 | 15.79 | 15.84 | 26,828 | -0.31(-1.92%) |
Jul 02, 2024 | 16.01 | 16.33 | 15.91 | 16.15 | 35,955 | +0.19(+1.19%) |
Jul 01, 2024 | 16.23 | 16.33 | 15.82 | 15.96 | 49,505 | -0.22(-1.36%) |
Jun 28, 2024 | 16.21 | 16.48 | 15.95 | 16.18 | 365,354 | +0.17(+1.06%) |
Jun 27, 2024 | 16.00 | 16.12 | 15.84 | 16.01 | 31,283 | +0.10(+0.63%) |
Jun 26, 2024 | 15.71 | 16.12 | 15.66 | 15.91 | 36,386 | +0.12(+0.76%) |
Jun 25, 2024 | 16.13 | 16.28 | 15.63 | 15.79 | 46,342 | -0.44(-2.71%) |
Jun 24, 2024 | 16.37 | 16.77 | 16.20 | 16.23 | 29,936 | +0.04(+0.25%) |
Jun 21, 2024 | 16.12 | 16.40 | 16.12 | 16.19 | 50,721 | +0.15(+0.94%) |
Jun 20, 2024 | 15.65 | 16.39 | 15.65 | 16.04 | 56,488 | +0.25(+1.58%) |
Jun 18, 2024 | 16.02 | 16.19 | 15.70 | 15.79 | 78,029 | -0.31(-1.93%) |
Jun 17, 2024 | 15.98 | 16.13 | 15.76 | 16.10 | 45,709 | +0.17(+1.07%) |
Jun 14, 2024 | 15.82 | 16.20 | 15.62 | 15.93 | 57,389 | -0.11(-0.69%) |
Jun 13, 2024 | 16.34 | 16.40 | 15.70 | 16.04 | 31,809 | -0.22(-1.35%) |
Jun 12, 2024 | 16.57 | 16.57 | 16.26 | 16.26 | 29,173 | +0.11(+0.68%) |
Jun 11, 2024 | 15.73 | 16.18 | 15.60 | 16.15 | 33,351 | +0.25(+1.57%) |
Jun 10, 2024 | 15.42 | 15.91 | 15.42 | 15.90 | 28,989 | +0.32(+2.05%) |
Jun 07, 2024 | 15.60 | 15.81 | 15.58 | 15.58 | 21,923 | -0.27(-1.70%) |
Jun 06, 2024 | 15.75 | 15.89 | 15.60 | 15.85 | 25,511 | +0.13(+0.83%) |
Jun 05, 2024 | 15.81 | 15.85 | 15.37 | 15.72 | 24,326 | +0.29(+1.88%) |
Jun 04, 2024 | 15.79 | 15.98 | 15.43 | 15.43 | 30,707 | -0.45(-2.83%) |