Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.75 | 16.84 | 16.67 | 16.79 | 162,369 | +0.10(+0.60%) |
Aug 16, 2024 | 16.52 | 16.82 | 16.41 | 16.69 | 162,946 | +0.25(+1.52%) |
Aug 15, 2024 | 16.25 | 16.49 | 16.23 | 16.44 | 191,906 | +0.27(+1.67%) |
Aug 14, 2024 | 16.25 | 16.29 | 16.10 | 16.17 | 177,759 | +0.05(+0.31%) |
Aug 13, 2024 | 16.21 | 16.28 | 16.02 | 16.12 | 188,486 | -0.06(-0.37%) |
Aug 12, 2024 | 16.45 | 16.51 | 16.13 | 16.18 | 173,139 | -0.21(-1.28%) |
Aug 09, 2024 | 16.27 | 16.41 | 16.26 | 16.39 | 128,067 | +0.12(+0.74%) |
Aug 08, 2024 | 16.40 | 16.57 | 16.27 | 16.27 | 203,829 | +0.01(+0.06%) |
Aug 07, 2024 | 16.50 | 16.62 | 16.26 | 16.26 | 210,106 | -0.04(-0.25%) |
Aug 06, 2024 | 16.26 | 16.41 | 15.87 | 16.30 | 270,866 | +0.02(+0.12%) |
Aug 05, 2024 | 15.98 | 16.49 | 15.01 | 16.28 | 490,472 | -0.62(-3.67%) |
Aug 02, 2024 | 17.41 | 17.43 | 16.70 | 16.90 | 410,793 | -0.62(-3.54%) |
Aug 01, 2024 | 17.74 | 17.91 | 17.50 | 17.52 | 161,302 | -0.14(-0.79%) |
Jul 31, 2024 | 17.60 | 17.80 | 17.59 | 17.66 | 248,576 | +0.15(+0.86%) |
Jul 30, 2024 | 17.50 | 17.57 | 17.37 | 17.51 | 210,242 | +0.07(+0.40%) |
Jul 29, 2024 | 18.00 | 18.29 | 17.36 | 17.44 | 663,326 | -0.86(-4.70%) |
Jul 26, 2024 | 18.21 | 18.33 | 18.03 | 18.30 | 134,381 | +0.14(+0.77%) |
Jul 25, 2024 | 18.03 | 18.19 | 18.02 | 18.16 | 143,311 | +0.15(+0.83%) |
Jul 24, 2024 | 18.14 | 18.14 | 17.91 | 18.01 | 156,645 | -0.11(-0.61%) |
Jul 23, 2024 | 18.02 | 18.24 | 18.02 | 18.12 | 151,103 | +0.03(+0.17%) |
Jul 22, 2024 | 17.94 | 18.21 | 17.94 | 18.09 | 118,160 | +0.16(+0.89%) |
Jul 19, 2024 | 18.10 | 18.11 | 17.93 | 17.93 | 84,045 | -0.11(-0.61%) |
Jul 18, 2024 | 18.29 | 18.38 | 18.01 | 18.04 | 103,442 | -0.22(-1.20%) |
Jul 17, 2024 | 18.38 | 18.74 | 18.15 | 18.26 | 255,324 | -0.10(-0.54%) |
Jul 16, 2024 | 18.20 | 18.45 | 18.20 | 18.36 | 209,066 | +0.15(+0.82%) |
Jul 15, 2024 | 18.16 | 18.24 | 18.07 | 18.21 | 151,111 | +0.00(+0.00%) |
Jul 12, 2024 | 18.33 | 18.37 | 18.18 | 18.21 | 134,164 | +0.00(+0.00%) |
Jul 11, 2024 | 18.12 | 18.28 | 17.95 | 18.21 | 149,960 | +0.09(+0.50%) |
Jul 10, 2024 | 18.08 | 18.12 | 18.02 | 18.12 | 97,051 | +0.13(+0.72%) |
Jul 09, 2024 | 18.11 | 18.13 | 17.95 | 17.99 | 116,783 | -0.14(-0.77%) |
Jul 08, 2024 | 18.02 | 18.29 | 18.00 | 18.13 | 218,818 | +0.14(+0.78%) |
Jul 05, 2024 | 18.14 | 18.22 | 17.85 | 17.99 | 252,961 | -0.22(-1.21%) |
Jul 03, 2024 | 17.98 | 18.24 | 17.93 | 18.21 | 140,905 | +0.15(+0.83%) |
Jul 02, 2024 | 17.84 | 18.08 | 17.69 | 18.06 | 249,799 | +0.27(+1.52%) |
Jul 01, 2024 | 17.74 | 17.83 | 17.53 | 17.79 | 388,034 | +0.05(+0.28%) |
Jun 28, 2024 | 17.68 | 17.91 | 17.65 | 17.74 | 177,710 | +0.06(+0.34%) |
Jun 27, 2024 | 17.75 | 17.82 | 17.65 | 17.68 | 190,874 | -0.04(-0.22%) |
Jun 26, 2024 | 17.68 | 17.78 | 17.60 | 17.72 | 151,821 | +0.00(+0.00%) |
Jun 25, 2024 | 17.83 | 17.86 | 17.69 | 17.72 | 214,076 | -0.05(-0.27%) |
Jun 24, 2024 | 17.56 | 17.79 | 17.56 | 17.77 | 182,050 | +0.24(+1.39%) |
Jun 21, 2024 | 17.58 | 17.62 | 17.45 | 17.52 | 206,219 | -0.02(-0.11%) |
Jun 20, 2024 | 17.39 | 17.62 | 17.35 | 17.54 | 174,798 | +0.16(+0.90%) |
Jun 18, 2024 | 17.33 | 17.42 | 17.26 | 17.39 | 181,260 | +0.04(+0.22%) |
Jun 17, 2024 | 17.19 | 17.35 | 17.13 | 17.35 | 149,148 | +0.10(+0.56%) |
Jun 14, 2024 | 17.19 | 17.30 | 17.05 | 17.25 | 147,824 | +0.07(+0.40%) |
Jun 13, 2024 | 17.23 | 17.23 | 17.12 | 17.18 | 137,807 | -0.12(-0.68%) |
Jun 12, 2024 | 17.31 | 17.42 | 17.24 | 17.30 | 136,119 | +0.11(+0.62%) |
Jun 11, 2024 | 17.30 | 17.36 | 17.12 | 17.19 | 120,579 | -0.11(-0.62%) |
Jun 10, 2024 | 17.46 | 17.50 | 17.29 | 17.30 | 171,957 | -0.22(-1.28%) |
Jun 07, 2024 | 17.38 | 17.54 | 17.35 | 17.52 | 213,017 | +0.09(+0.50%) |
Jun 06, 2024 | 17.48 | 17.48 | 17.39 | 17.44 | 128,359 | +0.02(+0.11%) |
Jun 05, 2024 | 17.19 | 17.42 | 17.03 | 17.42 | 213,373 | +0.18(+1.02%) |
Jun 04, 2024 | 17.44 | 17.44 | 17.18 | 17.24 | 251,262 | -0.24(-1.39%) |