Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.31 | 16.10 | 15.31 | 16.02 | 31,500 | +0.58(+3.76%) |
Aug 22, 2024 | 15.36 | 15.57 | 15.36 | 15.44 | 18,953 | +0.10(+0.65%) |
Aug 21, 2024 | 15.41 | 15.48 | 15.09 | 15.34 | 25,035 | +0.02(+0.13%) |
Aug 20, 2024 | 15.46 | 15.47 | 15.20 | 15.32 | 13,804 | -0.23(-1.48%) |
Aug 19, 2024 | 15.50 | 15.67 | 15.40 | 15.55 | 11,039 | +0.13(+0.84%) |
Aug 16, 2024 | 15.58 | 15.74 | 15.42 | 15.42 | 9,106 | -0.16(-1.03%) |
Aug 15, 2024 | 15.35 | 15.71 | 15.35 | 15.58 | 17,891 | +0.54(+3.59%) |
Aug 14, 2024 | 15.38 | 15.38 | 15.04 | 15.04 | 16,370 | -0.26(-1.70%) |
Aug 13, 2024 | 15.09 | 15.38 | 15.04 | 15.30 | 21,183 | +0.40(+2.68%) |
Aug 12, 2024 | 15.01 | 15.10 | 14.86 | 14.90 | 28,398 | -0.14(-0.93%) |
Aug 09, 2024 | 15.13 | 15.17 | 14.90 | 15.04 | 14,359 | +0.00(+0.00%) |
Aug 08, 2024 | 14.98 | 15.19 | 14.98 | 15.04 | 16,192 | +0.22(+1.48%) |
Aug 07, 2024 | 15.48 | 15.49 | 14.81 | 14.82 | 25,412 | -0.40(-2.63%) |
Aug 06, 2024 | 15.24 | 15.44 | 15.07 | 15.22 | 17,320 | -0.08(-0.52%) |
Aug 05, 2024 | 15.47 | 16.11 | 15.07 | 15.30 | 29,280 | -0.82(-5.09%) |
Aug 02, 2024 | 16.44 | 16.76 | 16.03 | 16.12 | 20,700 | -0.97(-5.68%) |
Aug 01, 2024 | 17.68 | 17.68 | 16.60 | 17.09 | 31,647 | -0.64(-3.61%) |
Jul 31, 2024 | 16.91 | 17.83 | 16.91 | 17.73 | 56,898 | +0.98(+5.85%) |
Jul 30, 2024 | 16.67 | 16.80 | 16.63 | 16.75 | 47,375 | +0.12(+0.72%) |
Jul 29, 2024 | 17.33 | 17.33 | 16.58 | 16.63 | 33,580 | -0.62(-3.59%) |
Jul 26, 2024 | 17.35 | 17.42 | 17.02 | 17.25 | 32,933 | +0.27(+1.59%) |
Jul 25, 2024 | 16.84 | 17.18 | 16.68 | 16.98 | 76,446 | +0.16(+0.95%) |
Jul 24, 2024 | 17.20 | 17.48 | 16.80 | 16.82 | 41,188 | -0.52(-3.00%) |
Jul 23, 2024 | 17.50 | 17.84 | 17.11 | 17.34 | 71,330 | -0.16(-0.91%) |
Jul 22, 2024 | 16.61 | 17.52 | 16.55 | 17.50 | 28,581 | +0.92(+5.55%) |
Jul 19, 2024 | 16.96 | 17.07 | 16.37 | 16.58 | 39,098 | -0.38(-2.24%) |
Jul 18, 2024 | 17.26 | 17.50 | 16.58 | 16.96 | 39,459 | -0.27(-1.57%) |
Jul 17, 2024 | 17.50 | 17.75 | 17.15 | 17.23 | 53,887 | -0.27(-1.54%) |
Jul 16, 2024 | 17.04 | 17.55 | 17.04 | 17.50 | 40,917 | +0.68(+4.04%) |
Jul 15, 2024 | 16.54 | 17.09 | 16.48 | 16.82 | 34,456 | +0.40(+2.44%) |
Jul 12, 2024 | 16.58 | 16.68 | 16.31 | 16.42 | 16,197 | +0.05(+0.31%) |
Jul 11, 2024 | 15.54 | 16.55 | 15.54 | 16.37 | 42,021 | +0.92(+5.95%) |
Jul 10, 2024 | 15.35 | 15.45 | 15.21 | 15.45 | 16,304 | +0.05(+0.32%) |
Jul 09, 2024 | 15.30 | 15.41 | 15.25 | 15.40 | 18,477 | +0.01(+0.06%) |
Jul 08, 2024 | 14.87 | 15.45 | 14.71 | 15.39 | 40,863 | +0.68(+4.62%) |
Jul 05, 2024 | 15.17 | 15.21 | 14.70 | 14.71 | 40,053 | -0.58(-3.79%) |
Jul 03, 2024 | 15.18 | 15.66 | 15.17 | 15.29 | 7,855 | +0.14(+0.92%) |
Jul 02, 2024 | 15.32 | 15.39 | 15.15 | 15.15 | 12,940 | -0.12(-0.79%) |
Jul 01, 2024 | 15.62 | 15.62 | 15.13 | 15.27 | 28,246 | -0.32(-2.05%) |
Jun 28, 2024 | 15.10 | 15.60 | 15.10 | 15.59 | 408,337 | +0.46(+3.04%) |
Jun 27, 2024 | 14.94 | 15.13 | 14.92 | 15.13 | 22,498 | +0.21(+1.41%) |
Jun 26, 2024 | 14.99 | 15.00 | 14.81 | 14.92 | 29,494 | -0.02(-0.13%) |
Jun 25, 2024 | 14.93 | 15.29 | 14.93 | 14.94 | 16,759 | +0.01(+0.07%) |
Jun 24, 2024 | 15.00 | 15.10 | 14.80 | 14.93 | 24,536 | -0.03(-0.20%) |
Jun 21, 2024 | 15.09 | 15.14 | 14.92 | 14.96 | 41,803 | -0.12(-0.80%) |
Jun 20, 2024 | 15.04 | 15.23 | 14.86 | 15.08 | 21,725 | +0.13(+0.87%) |
Jun 18, 2024 | 14.76 | 15.13 | 14.75 | 14.95 | 23,096 | +0.09(+0.61%) |
Jun 17, 2024 | 14.82 | 14.86 | 14.69 | 14.86 | 17,642 | +0.00(+0.00%) |
Jun 14, 2024 | 15.21 | 15.21 | 14.81 | 14.86 | 25,349 | -0.45(-2.94%) |
Jun 13, 2024 | 15.05 | 15.33 | 14.91 | 15.31 | 13,688 | +0.37(+2.45%) |
Jun 12, 2024 | 15.41 | 15.55 | 14.91 | 14.94 | 25,935 | -0.19(-1.24%) |
Jun 11, 2024 | 14.90 | 15.18 | 14.83 | 15.13 | 10,311 | +0.17(+1.12%) |
Jun 10, 2024 | 15.07 | 15.13 | 14.91 | 14.96 | 19,825 | -0.11(-0.72%) |
Jun 07, 2024 | 15.50 | 15.54 | 15.07 | 15.07 | 11,160 | -0.45(-2.93%) |
Jun 06, 2024 | 15.51 | 15.71 | 15.51 | 15.53 | 7,996 | +0.02(+0.13%) |
Jun 05, 2024 | 15.53 | 15.57 | 15.41 | 15.51 | 20,871 | +0.08(+0.51%) |
Jun 04, 2024 | 15.70 | 15.70 | 15.43 | 15.43 | 9,232 | -0.32(-2.01%) |