Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.47 | 16.56 | 16.43 | 16.51 | 295,183 | +0.19(+1.16%) |
Aug 15, 2024 | 16.32 | 16.39 | 16.28 | 16.32 | 468,370 | +0.33(+2.06%) |
Aug 14, 2024 | 15.98 | 16.03 | 15.96 | 15.99 | 480,666 | +0.19(+1.20%) |
Aug 13, 2024 | 15.64 | 15.80 | 15.64 | 15.80 | 457,081 | +0.17(+1.09%) |
Aug 12, 2024 | 15.65 | 15.70 | 15.58 | 15.63 | 338,529 | -0.14(-0.89%) |
Aug 09, 2024 | 15.68 | 15.78 | 15.64 | 15.77 | 414,335 | -0.03(-0.19%) |
Aug 08, 2024 | 15.70 | 15.83 | 15.64 | 15.80 | 325,233 | +0.24(+1.54%) |
Aug 07, 2024 | 15.80 | 15.87 | 15.56 | 15.56 | 2,112,583 | +0.16(+1.04%) |
Aug 06, 2024 | 15.37 | 15.50 | 15.31 | 15.40 | 3,580,921 | -0.10(-0.65%) |
Aug 05, 2024 | 15.39 | 15.60 | 15.36 | 15.50 | 2,371,546 | -0.34(-2.15%) |
Aug 02, 2024 | 15.81 | 15.86 | 15.75 | 15.84 | 1,782,119 | -0.07(-0.44%) |
Aug 01, 2024 | 16.05 | 16.07 | 15.78 | 15.91 | 324,985 | -0.54(-3.28%) |
Jul 31, 2024 | 16.49 | 16.57 | 16.45 | 16.45 | 244,545 | -0.17(-1.02%) |
Jul 30, 2024 | 16.64 | 16.70 | 16.55 | 16.62 | 240,987 | -0.08(-0.48%) |
Jul 29, 2024 | 16.69 | 16.76 | 16.63 | 16.70 | 396,785 | -0.36(-2.11%) |
Jul 26, 2024 | 17.07 | 17.11 | 16.97 | 17.06 | 188,408 | -0.09(-0.52%) |
Jul 25, 2024 | 16.92 | 17.17 | 16.89 | 17.15 | 535,235 | -0.09(-0.52%) |
Jul 24, 2024 | 17.21 | 17.30 | 17.14 | 17.24 | 356,059 | -0.05(-0.29%) |
Jul 23, 2024 | 17.33 | 17.40 | 17.25 | 17.29 | 161,551 | -0.21(-1.20%) |
Jul 22, 2024 | 17.49 | 17.52 | 17.41 | 17.50 | 387,524 | +0.27(+1.57%) |
Jul 19, 2024 | 17.29 | 17.30 | 17.20 | 17.23 | 186,851 | -0.25(-1.43%) |
Jul 18, 2024 | 17.59 | 17.63 | 17.45 | 17.48 | 232,446 | +0.17(+0.98%) |
Jul 17, 2024 | 17.29 | 17.35 | 17.21 | 17.31 | 397,259 | +0.02(+0.12%) |
Jul 16, 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 353,425 | -0.23(-1.31%) |
Jul 15, 2024 | 17.50 | 17.60 | 17.46 | 17.52 | 456,587 | -0.03(-0.17%) |
Jul 12, 2024 | 17.47 | 17.63 | 17.47 | 17.55 | 248,529 | +0.24(+1.39%) |
Jul 11, 2024 | 17.33 | 17.42 | 17.27 | 17.31 | 157,752 | +0.02(+0.12%) |
Jul 10, 2024 | 17.26 | 17.31 | 17.21 | 17.29 | 114,244 | +0.29(+1.71%) |
Jul 09, 2024 | 17.03 | 17.05 | 16.92 | 17.00 | 496,871 | -0.62(-3.52%) |
Jul 08, 2024 | 17.73 | 17.74 | 17.60 | 17.62 | 163,680 | -0.12(-0.68%) |
Jul 05, 2024 | 17.80 | 17.82 | 17.57 | 17.74 | 110,623 | +0.12(+0.68%) |
Jul 03, 2024 | 17.54 | 17.65 | 17.54 | 17.62 | 66,165 | +0.26(+1.50%) |
Jul 02, 2024 | 17.27 | 17.37 | 17.11 | 17.36 | 226,029 | -0.02(-0.12%) |
Jul 01, 2024 | 17.44 | 17.48 | 17.28 | 17.38 | 300,214 | +0.13(+0.75%) |
Jun 28, 2024 | 17.10 | 17.27 | 17.09 | 17.25 | 420,877 | +0.31(+1.83%) |
Jun 27, 2024 | 17.08 | 17.11 | 16.90 | 16.94 | 159,990 | -0.19(-1.11%) |
Jun 26, 2024 | 17.05 | 17.15 | 17.03 | 17.13 | 158,990 | -0.21(-1.21%) |
Jun 25, 2024 | 17.34 | 17.35 | 17.23 | 17.34 | 230,030 | +0.19(+1.11%) |
Jun 24, 2024 | 17.39 | 17.47 | 17.15 | 17.15 | 212,430 | +0.18(+1.06%) |
Jun 21, 2024 | 16.98 | 17.04 | 16.92 | 16.97 | 193,514 | -0.19(-1.11%) |
Jun 20, 2024 | 17.06 | 17.22 | 17.06 | 17.16 | 227,763 | +0.17(+1.00%) |
Jun 18, 2024 | 17.00 | 17.06 | 16.95 | 16.99 | 255,629 | -0.06(-0.35%) |
Jun 17, 2024 | 17.04 | 17.09 | 16.95 | 17.05 | 198,512 | +0.21(+1.25%) |
Jun 14, 2024 | 16.79 | 16.88 | 16.72 | 16.84 | 197,373 | -0.17(-1.00%) |
Jun 13, 2024 | 17.24 | 17.28 | 16.97 | 17.01 | 227,886 | -0.41(-2.35%) |
Jun 12, 2024 | 17.55 | 17.63 | 17.40 | 17.42 | 115,045 | -0.10(-0.57%) |
Jun 11, 2024 | 17.43 | 17.52 | 17.36 | 17.52 | 143,414 | -0.07(-0.40%) |
Jun 10, 2024 | 17.44 | 17.60 | 17.41 | 17.59 | 176,425 | +0.08(+0.46%) |
Jun 07, 2024 | 17.57 | 17.61 | 17.51 | 17.51 | 78,067 | -0.31(-1.74%) |
Jun 06, 2024 | 17.75 | 17.88 | 17.73 | 17.82 | 101,595 | +0.01(+0.06%) |
Jun 05, 2024 | 17.84 | 17.89 | 17.68 | 17.81 | 133,231 | -0.04(-0.22%) |
Jun 04, 2024 | 17.80 | 17.85 | 17.70 | 17.85 | 148,278 | -0.11(-0.61%) |