Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.07 | 17.07 | 16.62 | 16.69 | 102,328 | -0.25(-1.48%) |
Aug 21, 2024 | 17.03 | 17.08 | 16.89 | 16.94 | 49,329 | +0.02(+0.12%) |
Aug 20, 2024 | 16.97 | 17.09 | 16.74 | 16.92 | 145,790 | +0.06(+0.36%) |
Aug 19, 2024 | 16.80 | 16.86 | 16.60 | 16.86 | 54,023 | +0.16(+0.96%) |
Aug 16, 2024 | 16.65 | 16.73 | 16.53 | 16.70 | 89,376 | +0.06(+0.36%) |
Aug 15, 2024 | 16.81 | 16.88 | 16.63 | 16.64 | 58,810 | -0.13(-0.78%) |
Aug 14, 2024 | 16.71 | 16.82 | 16.62 | 16.77 | 45,062 | +0.15(+0.90%) |
Aug 13, 2024 | 16.56 | 16.71 | 16.50 | 16.62 | 29,754 | +0.14(+0.84%) |
Aug 12, 2024 | 16.43 | 16.83 | 16.43 | 16.48 | 39,961 | -0.08(-0.48%) |
Aug 09, 2024 | 16.39 | 16.69 | 16.39 | 16.56 | 43,212 | +0.05(+0.30%) |
Aug 08, 2024 | 16.26 | 16.78 | 16.26 | 16.51 | 45,623 | +0.22(+1.35%) |
Aug 07, 2024 | 16.65 | 16.65 | 16.28 | 16.29 | 72,972 | +0.06(+0.37%) |
Aug 06, 2024 | 16.14 | 16.27 | 16.08 | 16.23 | 67,907 | +0.23(+1.44%) |
Aug 05, 2024 | 16.04 | 16.16 | 15.91 | 16.00 | 81,130 | -0.25(-1.54%) |
Aug 02, 2024 | 16.29 | 16.30 | 16.12 | 16.25 | 56,755 | -0.07(-0.43%) |
Aug 01, 2024 | 16.34 | 16.40 | 16.25 | 16.32 | 59,736 | -0.14(-0.85%) |
Jul 31, 2024 | 16.38 | 16.49 | 16.34 | 16.46 | 67,099 | +0.10(+0.61%) |
Jul 30, 2024 | 16.21 | 16.39 | 16.17 | 16.36 | 110,181 | +0.10(+0.62%) |
Jul 29, 2024 | 16.27 | 16.41 | 16.11 | 16.26 | 48,319 | -0.04(-0.28%) |
Jul 26, 2024 | 16.29 | 16.45 | 16.14 | 16.30 | 39,147 | +0.16(+1.02%) |
Jul 25, 2024 | 16.10 | 16.21 | 16.05 | 16.14 | 55,946 | +0.09(+0.56%) |
Jul 24, 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 78,788 | -0.28(-1.71%) |
Jul 23, 2024 | 16.34 | 16.38 | 16.28 | 16.33 | 77,547 | -0.09(-0.55%) |
Jul 22, 2024 | 16.45 | 16.46 | 16.38 | 16.42 | 77,037 | +0.02(+0.12%) |
Jul 19, 2024 | 16.50 | 16.50 | 16.36 | 16.40 | 69,116 | +0.03(+0.18%) |
Jul 18, 2024 | 16.49 | 16.50 | 16.32 | 16.37 | 57,546 | +0.02(+0.12%) |
Jul 17, 2024 | 16.47 | 16.47 | 16.30 | 16.35 | 44,314 | -0.14(-0.85%) |
Jul 16, 2024 | 16.56 | 16.57 | 16.43 | 16.49 | 71,083 | +0.02(+0.12%) |
Jul 15, 2024 | 16.54 | 16.76 | 16.39 | 16.47 | 89,117 | -0.10(-0.60%) |
Jul 12, 2024 | 16.61 | 16.68 | 16.55 | 16.57 | 45,744 | -0.04(-0.24%) |
Jul 11, 2024 | 16.58 | 16.86 | 16.53 | 16.61 | 149,964 | +0.02(+0.14%) |
Jul 10, 2024 | 16.56 | 16.60 | 16.38 | 16.59 | 54,064 | +0.14(+0.85%) |
Jul 09, 2024 | 16.38 | 16.50 | 16.38 | 16.45 | 68,949 | +0.05(+0.30%) |
Jul 08, 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 80,910 | +0.04(+0.24%) |
Jul 05, 2024 | 16.26 | 16.41 | 16.22 | 16.36 | 77,037 | +0.11(+0.67%) |
Jul 03, 2024 | 16.19 | 16.26 | 16.10 | 16.25 | 46,893 | +0.12(+0.74%) |
Jul 02, 2024 | 16.05 | 16.21 | 16.04 | 16.13 | 61,274 | +0.05(+0.31%) |
Jul 01, 2024 | 15.98 | 16.18 | 15.97 | 16.08 | 62,448 | +0.05(+0.31%) |
Jun 28, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 45,953 | +0.14(+0.88%) |
Jun 27, 2024 | 15.98 | 15.99 | 15.81 | 15.89 | 89,395 | -0.06(-0.37%) |
Jun 26, 2024 | 15.92 | 15.98 | 15.75 | 15.95 | 46,517 | +0.05(+0.31%) |
Jun 25, 2024 | 15.87 | 15.98 | 15.80 | 15.90 | 123,534 | +0.06(+0.38%) |
Jun 24, 2024 | 15.82 | 15.89 | 15.79 | 15.84 | 78,925 | +0.09(+0.57%) |
Jun 21, 2024 | 16.08 | 16.26 | 15.74 | 15.75 | 110,313 | -0.06(-0.38%) |
Jun 20, 2024 | 15.89 | 15.90 | 15.77 | 15.81 | 63,320 | -0.02(-0.13%) |
Jun 18, 2024 | 15.91 | 16.12 | 15.83 | 15.83 | 43,623 | -0.11(-0.69%) |
Jun 17, 2024 | 15.76 | 15.97 | 15.76 | 15.94 | 42,436 | +0.08(+0.48%) |
Jun 14, 2024 | 15.85 | 15.88 | 15.73 | 15.86 | 46,802 | -0.03(-0.17%) |
Jun 13, 2024 | 16.08 | 16.24 | 15.87 | 15.89 | 42,412 | -0.15(-0.96%) |
Jun 12, 2024 | 16.02 | 16.23 | 16.02 | 16.05 | 32,128 | +0.12(+0.74%) |
Jun 11, 2024 | 16.14 | 16.14 | 15.85 | 15.93 | 50,944 | -0.14(-0.89%) |
Jun 10, 2024 | 16.18 | 16.18 | 16.05 | 16.07 | 36,448 | +0.05(+0.34%) |
Jun 07, 2024 | 16.13 | 16.19 | 16.02 | 16.02 | 54,112 | -0.12(-0.73%) |
Jun 06, 2024 | 16.15 | 16.27 | 16.08 | 16.13 | 62,774 | -0.05(-0.30%) |
Jun 05, 2024 | 16.12 | 16.26 | 15.99 | 16.18 | 172,011 | +0.20(+1.24%) |
Jun 04, 2024 | 15.91 | 16.02 | 15.88 | 15.99 | 185,265 | +0.04(+0.25%) |