Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.63 | 16.89 | 16.55 | 16.85 | 1,190,862 | +0.27(+1.63%) |
Aug 22, 2024 | 16.83 | 17.01 | 16.49 | 16.58 | 904,609 | -0.25(-1.49%) |
Aug 21, 2024 | 16.59 | 16.83 | 16.46 | 16.83 | 1,430,685 | +0.47(+2.87%) |
Aug 20, 2024 | 16.38 | 16.48 | 16.27 | 16.36 | 1,585,187 | +0.04(+0.25%) |
Aug 19, 2024 | 15.95 | 16.32 | 15.95 | 16.32 | 1,237,650 | +0.31(+1.94%) |
Aug 16, 2024 | 16.03 | 16.17 | 15.89 | 16.01 | 1,313,712 | -0.04(-0.25%) |
Aug 15, 2024 | 15.96 | 16.11 | 15.89 | 16.05 | 1,542,869 | +0.30(+1.90%) |
Aug 14, 2024 | 15.70 | 15.88 | 15.64 | 15.75 | 1,248,395 | +0.11(+0.70%) |
Aug 13, 2024 | 15.59 | 15.76 | 15.32 | 15.64 | 810,391 | +0.11(+0.71%) |
Aug 12, 2024 | 15.51 | 15.61 | 15.21 | 15.53 | 933,546 | +0.15(+0.98%) |
Aug 09, 2024 | 15.39 | 15.43 | 15.27 | 15.38 | 1,584,089 | -0.01(-0.06%) |
Aug 08, 2024 | 15.39 | 15.54 | 15.30 | 15.39 | 751,592 | -0.02(-0.13%) |
Aug 07, 2024 | 15.67 | 15.67 | 15.37 | 15.41 | 1,324,821 | -0.12(-0.77%) |
Aug 06, 2024 | 15.47 | 15.90 | 15.35 | 15.53 | 1,927,247 | +0.07(+0.45%) |
Aug 05, 2024 | 15.67 | 15.93 | 15.40 | 15.46 | 3,191,456 | -0.72(-4.45%) |
Aug 02, 2024 | 16.03 | 16.51 | 16.02 | 16.18 | 1,796,900 | -0.05(-0.31%) |
Aug 01, 2024 | 16.51 | 16.76 | 16.07 | 16.23 | 1,578,616 | -0.24(-1.46%) |
Jul 31, 2024 | 16.81 | 16.91 | 16.42 | 16.47 | 1,034,680 | -0.40(-2.37%) |
Jul 30, 2024 | 16.97 | 16.97 | 16.42 | 16.87 | 1,585,529 | +0.12(+0.72%) |
Jul 29, 2024 | 16.94 | 16.94 | 16.71 | 16.75 | 856,324 | -0.11(-0.65%) |
Jul 26, 2024 | 16.91 | 16.96 | 16.75 | 16.86 | 744,760 | +0.14(+0.84%) |
Jul 25, 2024 | 16.92 | 17.01 | 16.67 | 16.72 | 681,901 | -0.08(-0.48%) |
Jul 24, 2024 | 17.15 | 17.20 | 16.74 | 16.80 | 1,693,948 | -0.33(-1.93%) |
Jul 23, 2024 | 17.19 | 17.38 | 17.04 | 17.13 | 907,037 | -0.06(-0.35%) |
Jul 22, 2024 | 17.24 | 17.24 | 17.01 | 17.19 | 332,875 | +0.01(+0.06%) |
Jul 19, 2024 | 17.17 | 17.29 | 17.09 | 17.18 | 340,380 | +0.00(+0.00%) |
Jul 18, 2024 | 17.11 | 17.32 | 17.07 | 17.18 | 661,615 | -0.04(-0.23%) |
Jul 17, 2024 | 17.16 | 17.53 | 17.10 | 17.22 | 1,192,045 | +0.01(+0.06%) |
Jul 16, 2024 | 17.07 | 17.23 | 16.95 | 17.21 | 681,998 | +0.28(+1.65%) |
Jul 15, 2024 | 16.75 | 16.93 | 16.56 | 16.93 | 761,805 | +0.17(+1.01%) |
Jul 12, 2024 | 16.56 | 17.08 | 16.56 | 16.76 | 1,233,069 | +0.31(+1.88%) |
Jul 11, 2024 | 16.34 | 16.51 | 16.26 | 16.45 | 849,359 | +0.44(+2.75%) |
Jul 10, 2024 | 15.89 | 16.07 | 15.68 | 16.01 | 473,351 | +0.20(+1.27%) |
Jul 09, 2024 | 15.80 | 15.93 | 15.60 | 15.81 | 1,206,125 | -0.03(-0.19%) |
Jul 08, 2024 | 16.19 | 16.23 | 15.82 | 15.84 | 789,698 | -0.27(-1.68%) |
Jul 05, 2024 | 16.19 | 16.35 | 16.06 | 16.11 | 491,774 | -0.11(-0.68%) |
Jul 03, 2024 | 16.32 | 16.40 | 16.18 | 16.22 | 225,574 | -0.05(-0.31%) |
Jul 02, 2024 | 16.25 | 16.32 | 16.10 | 16.27 | 697,828 | +0.09(+0.56%) |
Jul 01, 2024 | 16.15 | 16.23 | 15.90 | 16.18 | 1,097,821 | +0.08(+0.50%) |
Jun 28, 2024 | 16.11 | 16.19 | 15.91 | 16.10 | 3,117,761 | -0.05(-0.31%) |
Jun 27, 2024 | 16.55 | 16.56 | 15.94 | 16.15 | 1,151,372 | -0.30(-1.82%) |
Jun 26, 2024 | 16.51 | 16.68 | 16.45 | 16.45 | 789,496 | -0.24(-1.44%) |
Jun 25, 2024 | 16.98 | 16.98 | 16.67 | 16.69 | 530,239 | -0.30(-1.77%) |
Jun 24, 2024 | 16.97 | 17.28 | 16.88 | 16.99 | 519,240 | +0.09(+0.53%) |
Jun 21, 2024 | 16.93 | 17.01 | 16.81 | 16.90 | 1,201,673 | +0.00(+0.00%) |
Jun 20, 2024 | 17.01 | 17.08 | 16.88 | 16.90 | 419,401 | -0.19(-1.11%) |
Jun 18, 2024 | 17.05 | 17.22 | 16.98 | 17.09 | 836,040 | +0.10(+0.59%) |
Jun 17, 2024 | 17.07 | 17.10 | 16.80 | 16.99 | 635,585 | -0.16(-0.93%) |
Jun 14, 2024 | 17.01 | 17.16 | 16.96 | 17.15 | 573,757 | +0.02(+0.12%) |
Jun 13, 2024 | 16.95 | 17.20 | 16.90 | 17.13 | 498,398 | +0.18(+1.06%) |
Jun 12, 2024 | 16.96 | 17.29 | 16.82 | 16.95 | 691,803 | +0.43(+2.60%) |
Jun 11, 2024 | 16.63 | 16.75 | 16.52 | 16.52 | 482,761 | -0.19(-1.14%) |
Jun 10, 2024 | 16.65 | 16.87 | 16.47 | 16.71 | 452,476 | -0.03(-0.18%) |
Jun 07, 2024 | 17.02 | 17.08 | 16.73 | 16.74 | 784,479 | -0.53(-3.07%) |
Jun 06, 2024 | 17.03 | 17.31 | 16.96 | 17.27 | 393,259 | +0.14(+0.82%) |
Jun 05, 2024 | 17.28 | 17.31 | 17.08 | 17.13 | 351,290 | -0.15(-0.87%) |
Jun 04, 2024 | 17.20 | 17.41 | 17.11 | 17.28 | 599,766 | +0.12(+0.70%) |