Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.81 | 16.83 | 16.77 | 16.79 | 402,882 | -0.02(-0.12%) |
Aug 29, 2024 | 16.82 | 16.82 | 16.79 | 16.81 | 354,966 | -0.01(-0.06%) |
Aug 28, 2024 | 16.81 | 16.84 | 16.80 | 16.82 | 289,749 | -0.01(-0.06%) |
Aug 27, 2024 | 16.81 | 16.84 | 16.78 | 16.83 | 1,566,140 | +0.01(+0.06%) |
Aug 26, 2024 | 16.83 | 16.87 | 16.81 | 16.82 | 321,294 | -0.02(-0.12%) |
Aug 23, 2024 | 16.80 | 16.84 | 16.76 | 16.84 | 312,959 | +0.09(+0.54%) |
Aug 22, 2024 | 16.78 | 16.78 | 16.73 | 16.75 | 1,393,900 | -0.05(-0.32%) |
Aug 21, 2024 | 16.79 | 16.83 | 16.76 | 16.80 | 235,254 | +0.05(+0.33%) |
Aug 20, 2024 | 16.76 | 16.76 | 16.73 | 16.75 | 303,250 | +0.04(+0.21%) |
Aug 19, 2024 | 16.71 | 16.73 | 16.69 | 16.71 | 213,773 | -0.06(-0.36%) |
Aug 16, 2024 | 16.78 | 16.78 | 16.72 | 16.77 | 199,974 | +0.04(+0.21%) |
Aug 15, 2024 | 16.76 | 16.76 | 16.71 | 16.74 | 239,807 | -0.06(-0.33%) |
Aug 14, 2024 | 16.81 | 16.82 | 16.77 | 16.80 | 261,078 | +0.03(+0.15%) |
Aug 13, 2024 | 16.76 | 16.79 | 16.73 | 16.77 | 297,556 | +0.07(+0.39%) |
Aug 12, 2024 | 16.69 | 16.72 | 16.65 | 16.70 | 116,265 | +0.03(+0.21%) |
Aug 09, 2024 | 16.59 | 16.69 | 16.59 | 16.67 | 437,749 | +0.04(+0.21%) |
Aug 08, 2024 | 16.64 | 16.64 | 16.61 | 16.64 | 223,061 | -0.01(-0.06%) |
Aug 07, 2024 | 16.70 | 16.70 | 16.62 | 16.64 | 199,815 | -0.04(-0.21%) |
Aug 06, 2024 | 16.76 | 16.76 | 16.68 | 16.68 | 270,142 | -0.07(-0.45%) |
Aug 05, 2024 | 16.79 | 16.87 | 16.72 | 16.75 | 242,888 | -0.04(-0.21%) |
Aug 02, 2024 | 16.72 | 16.80 | 16.72 | 16.79 | 163,851 | +0.13(+0.81%) |
Aug 01, 2024 | 16.61 | 16.67 | 16.61 | 16.66 | 288,209 | +0.05(+0.33%) |
Jul 31, 2024 | 16.55 | 16.60 | 16.51 | 16.60 | 255,075 | +0.09(+0.55%) |
Jul 30, 2024 | 16.51 | 16.52 | 16.47 | 16.51 | 508,614 | +0.01(+0.06%) |
Jul 29, 2024 | 16.50 | 16.50 | 16.46 | 16.50 | 281,200 | +0.02(+0.12%) |
Jul 26, 2024 | 16.54 | 16.54 | 16.44 | 16.48 | 371,447 | +0.07(+0.46%) |
Jul 25, 2024 | 16.38 | 16.44 | 16.38 | 16.41 | 316,896 | +0.02(+0.09%) |
Jul 24, 2024 | 16.46 | 16.46 | 16.39 | 16.39 | 271,990 | -0.03(-0.18%) |
Jul 23, 2024 | 16.44 | 16.44 | 16.41 | 16.42 | 156,842 | +0.01(+0.06%) |
Jul 22, 2024 | 16.45 | 16.45 | 16.38 | 16.41 | 161,173 | +0.01(+0.05%) |
Jul 19, 2024 | 16.43 | 16.43 | 16.39 | 16.40 | 128,555 | -0.04(-0.24%) |
Jul 18, 2024 | 16.49 | 16.49 | 16.43 | 16.44 | 228,576 | -0.04(-0.24%) |
Jul 17, 2024 | 16.48 | 16.48 | 16.43 | 16.48 | 202,003 | +0.00(+0.03%) |
Jul 16, 2024 | 16.48 | 16.48 | 16.43 | 16.48 | 223,158 | +0.03(+0.21%) |
Jul 15, 2024 | 16.46 | 16.48 | 16.42 | 16.44 | 675,431 | -0.04(-0.24%) |
Jul 12, 2024 | 16.46 | 16.48 | 16.42 | 16.48 | 223,522 | +0.05(+0.30%) |
Jul 11, 2024 | 16.45 | 16.45 | 16.41 | 16.43 | 347,255 | +0.08(+0.49%) |
Jul 10, 2024 | 16.37 | 16.37 | 16.32 | 16.35 | 277,762 | +0.03(+0.18%) |
Jul 09, 2024 | 16.29 | 16.34 | 16.29 | 16.32 | 166,771 | -0.02(-0.15%) |
Jul 08, 2024 | 16.32 | 16.36 | 16.32 | 16.35 | 232,336 | -0.01(-0.03%) |
Jul 05, 2024 | 16.35 | 16.35 | 16.30 | 16.35 | 201,690 | +0.09(+0.58%) |
Jul 03, 2024 | 16.22 | 16.26 | 16.21 | 16.26 | 179,477 | +0.06(+0.40%) |
Jul 02, 2024 | 16.21 | 16.21 | 16.17 | 16.19 | 114,076 | +0.07(+0.43%) |
Jul 01, 2024 | 16.09 | 16.24 | 16.09 | 16.12 | 216,155 | -0.07(-0.43%) |
Jun 28, 2024 | 16.27 | 16.28 | 16.17 | 16.19 | 272,177 | -0.03(-0.18%) |
Jun 27, 2024 | 16.23 | 16.23 | 16.21 | 16.22 | 112,328 | +0.04(+0.25%) |
Jun 26, 2024 | 16.18 | 16.20 | 16.17 | 16.18 | 255,631 | -0.07(-0.43%) |
Jun 25, 2024 | 16.27 | 16.27 | 16.22 | 16.25 | 143,151 | +0.00(+0.00%) |
Jun 24, 2024 | 16.27 | 16.27 | 16.24 | 16.25 | 830,039 | +0.02(+0.11%) |
Jun 21, 2024 | 16.23 | 16.27 | 16.22 | 16.23 | 305,533 | -0.01(-0.06%) |
Jun 20, 2024 | 16.25 | 16.25 | 16.21 | 16.24 | 228,415 | -0.03(-0.18%) |
Jun 18, 2024 | 16.26 | 16.28 | 16.24 | 16.27 | 1,146,793 | +0.06(+0.37%) |
Jun 17, 2024 | 16.23 | 16.23 | 16.20 | 16.21 | 150,792 | -0.04(-0.24%) |
Jun 14, 2024 | 16.23 | 16.27 | 16.23 | 16.25 | 166,213 | -0.02(-0.15%) |
Jun 13, 2024 | 16.24 | 16.29 | 16.24 | 16.28 | 89,212 | +0.07(+0.43%) |
Jun 12, 2024 | 16.22 | 16.29 | 16.20 | 16.21 | 231,120 | +0.08(+0.49%) |
Jun 11, 2024 | 16.09 | 16.14 | 16.09 | 16.13 | 153,376 | +0.05(+0.31%) |
Jun 10, 2024 | 16.06 | 16.09 | 16.06 | 16.08 | 166,391 | -0.01(-0.06%) |
Jun 07, 2024 | 16.11 | 16.11 | 16.08 | 16.09 | 222,435 | -0.12(-0.76%) |
Jun 06, 2024 | 16.20 | 16.22 | 16.19 | 16.21 | 72,455 | +0.01(+0.06%) |
Jun 05, 2024 | 16.20 | 16.21 | 16.15 | 16.20 | 282,468 | +0.04(+0.25%) |
Jun 04, 2024 | 16.16 | 16.18 | 16.14 | 16.16 | 94,723 | +0.05(+0.31%) |