Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.18 | 16.47 | 16.10 | 16.41 | 176,203 | +0.25(+1.55%) |
Aug 15, 2024 | 16.01 | 16.21 | 15.92 | 16.16 | 166,454 | +0.29(+1.83%) |
Aug 14, 2024 | 15.71 | 15.88 | 15.71 | 15.87 | 170,766 | +0.15(+0.95%) |
Aug 13, 2024 | 15.64 | 15.83 | 15.61 | 15.72 | 238,575 | +0.11(+0.70%) |
Aug 12, 2024 | 15.47 | 15.62 | 15.45 | 15.61 | 142,891 | +0.20(+1.30%) |
Aug 09, 2024 | 15.50 | 15.62 | 15.30 | 15.41 | 211,667 | -0.12(-0.77%) |
Aug 08, 2024 | 15.50 | 15.59 | 15.31 | 15.53 | 227,908 | +0.12(+0.78%) |
Aug 07, 2024 | 15.76 | 15.97 | 15.30 | 15.41 | 366,104 | -0.39(-2.47%) |
Aug 06, 2024 | 15.84 | 15.93 | 15.73 | 15.80 | 250,470 | +0.17(+1.09%) |
Aug 05, 2024 | 16.01 | 16.01 | 15.29 | 15.63 | 540,643 | -0.66(-4.05%) |
Aug 02, 2024 | 16.70 | 16.73 | 16.28 | 16.29 | 277,119 | -0.46(-2.75%) |
Aug 01, 2024 | 16.86 | 16.94 | 16.66 | 16.75 | 155,108 | -0.01(-0.06%) |
Jul 31, 2024 | 16.94 | 17.04 | 16.75 | 16.76 | 240,722 | -0.20(-1.18%) |
Jul 30, 2024 | 16.84 | 16.98 | 16.78 | 16.96 | 254,401 | +0.20(+1.19%) |
Jul 29, 2024 | 16.89 | 17.08 | 16.72 | 16.76 | 341,260 | -0.03(-0.18%) |
Jul 26, 2024 | 16.54 | 16.87 | 16.54 | 16.79 | 244,980 | +0.27(+1.63%) |
Jul 25, 2024 | 16.61 | 16.64 | 16.49 | 16.52 | 156,416 | -0.06(-0.36%) |
Jul 24, 2024 | 16.55 | 16.62 | 16.40 | 16.58 | 192,479 | +0.07(+0.42%) |
Jul 23, 2024 | 16.66 | 16.67 | 16.46 | 16.51 | 171,277 | -0.15(-0.90%) |
Jul 22, 2024 | 16.58 | 16.66 | 16.54 | 16.66 | 134,387 | +0.13(+0.79%) |
Jul 19, 2024 | 16.65 | 16.73 | 16.51 | 16.53 | 149,725 | -0.06(-0.36%) |
Jul 18, 2024 | 16.70 | 16.70 | 16.43 | 16.59 | 248,256 | -0.07(-0.42%) |
Jul 17, 2024 | 16.61 | 16.75 | 16.60 | 16.66 | 155,658 | +0.04(+0.24%) |
Jul 16, 2024 | 16.65 | 16.71 | 16.55 | 16.62 | 156,817 | +0.03(+0.18%) |
Jul 15, 2024 | 16.70 | 16.73 | 16.53 | 16.59 | 148,767 | -0.01(-0.06%) |
Jul 12, 2024 | 16.65 | 16.74 | 16.59 | 16.60 | 204,593 | +0.02(+0.12%) |
Jul 11, 2024 | 16.62 | 16.62 | 16.51 | 16.58 | 148,857 | +0.06(+0.36%) |
Jul 10, 2024 | 16.48 | 16.55 | 16.42 | 16.52 | 97,459 | +0.09(+0.55%) |
Jul 09, 2024 | 16.57 | 16.60 | 16.43 | 16.43 | 160,598 | -0.18(-1.08%) |
Jul 08, 2024 | 16.62 | 16.62 | 16.52 | 16.61 | 163,264 | +0.07(+0.42%) |
Jul 05, 2024 | 16.60 | 16.66 | 16.51 | 16.54 | 148,898 | -0.07(-0.42%) |
Jul 03, 2024 | 16.48 | 16.62 | 16.48 | 16.61 | 123,435 | +0.09(+0.54%) |
Jul 02, 2024 | 16.34 | 16.52 | 16.33 | 16.52 | 227,871 | +0.20(+1.23%) |
Jul 01, 2024 | 16.35 | 16.38 | 16.23 | 16.32 | 242,886 | +0.01(+0.06%) |
Jun 28, 2024 | 16.23 | 16.45 | 16.19 | 16.31 | 268,607 | +0.06(+0.37%) |
Jun 27, 2024 | 16.20 | 16.29 | 16.18 | 16.25 | 238,932 | +0.10(+0.60%) |
Jun 26, 2024 | 16.20 | 16.27 | 16.14 | 16.15 | 202,574 | -0.08(-0.48%) |
Jun 25, 2024 | 16.10 | 16.31 | 16.10 | 16.23 | 276,812 | +0.17(+1.03%) |
Jun 24, 2024 | 15.97 | 16.07 | 15.94 | 16.07 | 195,264 | +0.15(+0.92%) |
Jun 21, 2024 | 15.88 | 15.95 | 15.83 | 15.92 | 291,346 | -0.03(-0.18%) |
Jun 20, 2024 | 15.98 | 15.98 | 15.83 | 15.95 | 255,263 | +0.03(+0.18%) |
Jun 18, 2024 | 16.06 | 16.07 | 15.87 | 15.92 | 286,891 | -0.08(-0.49%) |
Jun 17, 2024 | 15.94 | 16.01 | 15.88 | 16.00 | 143,786 | +0.10(+0.61%) |
Jun 14, 2024 | 15.82 | 16.03 | 15.75 | 15.90 | 228,421 | -0.02(-0.12%) |
Jun 13, 2024 | 16.16 | 16.16 | 15.85 | 15.92 | 263,280 | -0.21(-1.33%) |
Jun 12, 2024 | 16.24 | 16.24 | 16.05 | 16.13 | 142,392 | -0.03(-0.18%) |
Jun 11, 2024 | 16.15 | 16.25 | 16.08 | 16.16 | 176,913 | -0.06(-0.36%) |
Jun 10, 2024 | 16.18 | 16.29 | 16.07 | 16.22 | 195,789 | +0.03(+0.18%) |
Jun 07, 2024 | 16.28 | 16.46 | 16.13 | 16.19 | 444,221 | -0.11(-0.66%) |
Jun 06, 2024 | 16.39 | 16.43 | 16.28 | 16.30 | 126,118 | -0.06(-0.36%) |
Jun 05, 2024 | 16.36 | 16.37 | 16.22 | 16.36 | 211,747 | -0.01(-0.06%) |
Jun 04, 2024 | 16.33 | 16.45 | 16.30 | 16.37 | 159,920 | -0.05(-0.30%) |