Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.99 | 16.13 | 15.76 | 16.06 | 169,431 | +0.05(+0.31%) |
Aug 15, 2024 | 15.89 | 16.08 | 15.69 | 16.01 | 53,670 | +0.39(+2.50%) |
Aug 14, 2024 | 15.78 | 15.90 | 15.59 | 15.62 | 72,770 | -0.16(-1.01%) |
Aug 13, 2024 | 15.81 | 15.89 | 15.66 | 15.78 | 45,056 | +0.14(+0.90%) |
Aug 12, 2024 | 16.15 | 16.19 | 15.63 | 15.64 | 54,332 | -0.43(-2.68%) |
Aug 09, 2024 | 15.97 | 16.07 | 15.75 | 16.07 | 134,837 | +0.10(+0.63%) |
Aug 08, 2024 | 15.76 | 16.05 | 15.60 | 15.97 | 53,866 | +0.38(+2.44%) |
Aug 07, 2024 | 15.40 | 15.76 | 15.24 | 15.59 | 72,122 | +0.43(+2.84%) |
Aug 06, 2024 | 15.00 | 15.47 | 14.95 | 15.16 | 103,133 | -0.27(-1.75%) |
Aug 05, 2024 | 15.51 | 15.53 | 15.05 | 15.43 | 107,504 | -0.61(-3.80%) |
Aug 02, 2024 | 16.15 | 16.33 | 15.92 | 16.04 | 87,161 | -0.51(-3.08%) |
Aug 01, 2024 | 17.01 | 17.11 | 16.27 | 16.55 | 89,539 | -0.41(-2.42%) |
Jul 31, 2024 | 16.86 | 17.21 | 16.79 | 16.96 | 76,452 | +0.22(+1.31%) |
Jul 30, 2024 | 16.93 | 16.93 | 16.55 | 16.74 | 54,156 | -0.07(-0.42%) |
Jul 29, 2024 | 16.94 | 16.94 | 16.69 | 16.81 | 55,721 | -0.02(-0.12%) |
Jul 26, 2024 | 16.90 | 17.06 | 16.81 | 16.83 | 84,585 | +0.14(+0.84%) |
Jul 25, 2024 | 16.36 | 16.87 | 16.36 | 16.69 | 85,400 | +0.46(+2.83%) |
Jul 24, 2024 | 16.83 | 16.83 | 16.15 | 16.23 | 90,199 | -0.58(-3.45%) |
Jul 23, 2024 | 16.87 | 16.90 | 16.50 | 16.81 | 74,996 | -0.07(-0.41%) |
Jul 22, 2024 | 16.78 | 17.00 | 16.57 | 16.88 | 71,525 | +0.18(+1.08%) |
Jul 19, 2024 | 16.66 | 16.77 | 16.36 | 16.70 | 61,711 | +0.08(+0.48%) |
Jul 18, 2024 | 16.69 | 16.87 | 16.38 | 16.62 | 81,747 | -0.18(-1.07%) |
Jul 17, 2024 | 16.85 | 17.00 | 16.76 | 16.80 | 119,337 | -0.11(-0.65%) |
Jul 16, 2024 | 16.66 | 16.93 | 16.54 | 16.91 | 121,488 | +0.44(+2.67%) |
Jul 15, 2024 | 16.49 | 16.70 | 16.43 | 16.47 | 102,457 | +0.08(+0.49%) |
Jul 12, 2024 | 16.14 | 16.48 | 16.14 | 16.39 | 83,634 | +0.35(+2.18%) |
Jul 11, 2024 | 15.66 | 16.14 | 15.63 | 16.04 | 98,408 | +0.59(+3.82%) |
Jul 10, 2024 | 15.46 | 15.65 | 15.36 | 15.45 | 75,244 | +0.10(+0.65%) |
Jul 09, 2024 | 15.21 | 15.48 | 15.13 | 15.35 | 71,586 | +0.10(+0.66%) |
Jul 08, 2024 | 15.06 | 15.39 | 14.79 | 15.25 | 90,021 | +0.25(+1.67%) |
Jul 05, 2024 | 15.19 | 15.21 | 14.85 | 15.00 | 85,176 | -0.18(-1.19%) |
Jul 03, 2024 | 15.26 | 15.40 | 15.03 | 15.18 | 48,304 | +0.00(+0.00%) |
Jul 02, 2024 | 14.97 | 15.40 | 14.97 | 15.18 | 107,824 | +0.29(+1.95%) |
Jul 01, 2024 | 14.62 | 15.16 | 14.62 | 14.89 | 155,539 | +0.27(+1.85%) |
Jun 28, 2024 | 14.49 | 14.70 | 14.17 | 14.62 | 919,549 | +0.19(+1.32%) |
Jun 27, 2024 | 14.30 | 14.43 | 14.18 | 14.43 | 111,105 | +0.10(+0.70%) |
Jun 26, 2024 | 14.32 | 14.58 | 14.26 | 14.33 | 103,477 | -0.03(-0.21%) |
Jun 25, 2024 | 14.30 | 14.47 | 14.20 | 14.36 | 100,797 | +0.06(+0.42%) |
Jun 24, 2024 | 14.19 | 14.38 | 14.00 | 14.30 | 76,684 | +0.08(+0.56%) |
Jun 21, 2024 | 14.60 | 14.60 | 14.08 | 14.22 | 244,040 | -0.30(-2.07%) |
Jun 20, 2024 | 14.14 | 14.59 | 14.11 | 14.52 | 157,086 | +0.20(+1.40%) |
Jun 18, 2024 | 14.29 | 14.56 | 14.21 | 14.32 | 118,335 | +0.03(+0.21%) |
Jun 17, 2024 | 14.17 | 14.44 | 14.10 | 14.29 | 103,362 | +0.01(+0.07%) |
Jun 14, 2024 | 14.57 | 14.64 | 14.24 | 14.28 | 96,421 | -0.39(-2.66%) |
Jun 13, 2024 | 14.71 | 14.77 | 14.47 | 14.67 | 79,613 | -0.07(-0.47%) |
Jun 12, 2024 | 15.00 | 15.15 | 14.74 | 14.74 | 146,202 | +0.08(+0.55%) |
Jun 11, 2024 | 14.70 | 14.86 | 14.57 | 14.66 | 101,088 | -0.14(-0.95%) |
Jun 10, 2024 | 14.65 | 14.80 | 14.35 | 14.80 | 94,406 | +0.05(+0.34%) |
Jun 07, 2024 | 15.08 | 15.14 | 14.67 | 14.75 | 98,585 | -0.55(-3.59%) |
Jun 06, 2024 | 15.14 | 15.34 | 14.97 | 15.30 | 96,986 | +0.16(+1.06%) |
Jun 05, 2024 | 15.23 | 15.32 | 15.05 | 15.14 | 84,648 | -0.09(-0.59%) |
Jun 04, 2024 | 15.19 | 15.25 | 14.91 | 15.23 | 99,558 | -0.08(-0.52%) |