Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 15.30 | 15.41 | 15.13 | 15.25 | 411,047 | +0.07(+0.46%) |
Aug 20, 2024 | 15.30 | 15.43 | 15.17 | 15.18 | 465,045 | -0.12(-0.78%) |
Aug 19, 2024 | 15.27 | 15.34 | 15.14 | 15.30 | 596,084 | +0.06(+0.39%) |
Aug 16, 2024 | 15.19 | 15.38 | 15.17 | 15.24 | 361,983 | +0.03(+0.20%) |
Aug 15, 2024 | 15.37 | 15.37 | 14.97 | 15.21 | 798,737 | +0.19(+1.26%) |
Aug 14, 2024 | 15.10 | 15.19 | 14.91 | 15.02 | 405,833 | -0.10(-0.66%) |
Aug 13, 2024 | 15.09 | 15.13 | 14.79 | 15.12 | 667,193 | +0.04(+0.27%) |
Aug 12, 2024 | 15.36 | 15.37 | 15.04 | 15.08 | 416,504 | -0.28(-1.82%) |
Aug 09, 2024 | 15.36 | 15.55 | 15.31 | 15.36 | 317,686 | +0.00(+0.00%) |
Aug 08, 2024 | 15.10 | 15.36 | 15.02 | 15.36 | 321,116 | +0.36(+2.40%) |
Aug 07, 2024 | 15.28 | 15.41 | 14.99 | 15.00 | 545,549 | -0.15(-0.99%) |
Aug 06, 2024 | 15.13 | 15.72 | 15.01 | 15.15 | 447,980 | +0.04(+0.26%) |
Aug 05, 2024 | 14.57 | 15.21 | 14.50 | 15.11 | 865,095 | -0.39(-2.52%) |
Aug 02, 2024 | 15.26 | 15.66 | 15.05 | 15.50 | 764,251 | -0.41(-2.58%) |
Aug 01, 2024 | 16.27 | 16.45 | 15.79 | 15.91 | 900,651 | -0.18(-1.12%) |
Jul 31, 2024 | 17.19 | 17.30 | 15.95 | 16.09 | 1,003,413 | -0.69(-4.11%) |
Jul 30, 2024 | 16.58 | 16.93 | 16.58 | 16.78 | 767,919 | +0.20(+1.21%) |
Jul 29, 2024 | 16.58 | 16.88 | 16.47 | 16.58 | 430,708 | -0.04(-0.24%) |
Jul 26, 2024 | 16.76 | 16.77 | 16.46 | 16.62 | 390,531 | +0.10(+0.61%) |
Jul 25, 2024 | 16.83 | 16.86 | 16.50 | 16.52 | 710,358 | -0.23(-1.37%) |
Jul 24, 2024 | 17.07 | 17.17 | 16.31 | 16.75 | 588,564 | -0.36(-2.10%) |
Jul 23, 2024 | 16.54 | 17.12 | 16.51 | 17.11 | 607,005 | +0.47(+2.82%) |
Jul 22, 2024 | 16.50 | 16.70 | 16.37 | 16.64 | 441,630 | +0.23(+1.40%) |
Jul 19, 2024 | 16.30 | 16.56 | 16.21 | 16.41 | 461,577 | +0.16(+0.98%) |
Jul 18, 2024 | 16.52 | 16.66 | 16.15 | 16.25 | 1,173,922 | -0.41(-2.46%) |
Jul 17, 2024 | 16.98 | 17.07 | 16.58 | 16.66 | 849,737 | -0.41(-2.40%) |
Jul 16, 2024 | 16.25 | 17.25 | 16.22 | 17.07 | 981,499 | +0.85(+5.24%) |
Jul 15, 2024 | 16.07 | 16.25 | 15.90 | 16.22 | 705,539 | +0.28(+1.76%) |
Jul 12, 2024 | 16.08 | 16.15 | 15.89 | 15.94 | 905,422 | +0.04(+0.25%) |
Jul 11, 2024 | 15.58 | 15.91 | 15.35 | 15.90 | 555,725 | +0.62(+4.02%) |
Jul 10, 2024 | 15.48 | 15.51 | 15.12 | 15.29 | 335,793 | -0.11(-0.68%) |
Jul 09, 2024 | 15.53 | 15.69 | 15.33 | 15.39 | 328,552 | -0.18(-1.16%) |
Jul 08, 2024 | 15.41 | 15.70 | 15.28 | 15.57 | 460,272 | +0.27(+1.76%) |
Jul 05, 2024 | 15.33 | 15.34 | 15.18 | 15.30 | 288,756 | -0.04(-0.26%) |
Jul 03, 2024 | 15.61 | 15.61 | 15.32 | 15.34 | 159,562 | -0.18(-1.16%) |
Jul 02, 2024 | 15.20 | 15.58 | 15.18 | 15.52 | 473,488 | +0.39(+2.58%) |
Jul 01, 2024 | 15.38 | 15.44 | 14.87 | 15.13 | 543,497 | -0.24(-1.56%) |
Jun 28, 2024 | 15.28 | 15.49 | 15.04 | 15.37 | 4,006,841 | +0.17(+1.12%) |
Jun 27, 2024 | 15.28 | 15.37 | 15.10 | 15.20 | 471,817 | +0.02(+0.13%) |
Jun 26, 2024 | 15.05 | 15.23 | 14.92 | 15.18 | 323,849 | +0.01(+0.07%) |
Jun 25, 2024 | 14.83 | 15.19 | 14.75 | 15.17 | 356,311 | +0.34(+2.29%) |
Jun 24, 2024 | 14.66 | 14.90 | 14.60 | 14.83 | 346,474 | +0.20(+1.37%) |
Jun 21, 2024 | 14.60 | 14.73 | 14.55 | 14.63 | 873,934 | -0.01(-0.07%) |
Jun 20, 2024 | 14.91 | 14.93 | 14.55 | 14.64 | 462,456 | -0.28(-1.88%) |
Jun 18, 2024 | 14.98 | 15.14 | 14.75 | 14.92 | 513,616 | -0.12(-0.80%) |
Jun 17, 2024 | 15.07 | 15.14 | 14.73 | 15.04 | 584,665 | -0.01(-0.07%) |
Jun 14, 2024 | 15.17 | 15.24 | 14.99 | 15.05 | 502,733 | -0.31(-2.02%) |
Jun 13, 2024 | 15.55 | 15.60 | 15.11 | 15.36 | 667,922 | -0.22(-1.41%) |
Jun 12, 2024 | 15.13 | 15.71 | 14.95 | 15.58 | 2,424,718 | +0.74(+4.99%) |
Jun 11, 2024 | 15.11 | 15.13 | 14.69 | 14.84 | 1,093,214 | -0.31(-2.05%) |
Jun 10, 2024 | 15.08 | 15.22 | 14.94 | 15.15 | 332,826 | -0.04(-0.26%) |
Jun 07, 2024 | 15.42 | 15.58 | 15.19 | 15.19 | 326,763 | -0.41(-2.63%) |
Jun 06, 2024 | 15.81 | 15.95 | 15.57 | 15.60 | 278,411 | -0.35(-2.19%) |
Jun 05, 2024 | 15.98 | 16.21 | 15.86 | 15.95 | 616,272 | +0.06(+0.38%) |
Jun 04, 2024 | 16.19 | 16.29 | 15.76 | 15.89 | 543,920 | -0.36(-2.22%) |