Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.81 | 16.91 | 16.66 | 16.87 | 324,924 | +0.11(+0.66%) |
Aug 15, 2024 | 16.54 | 16.76 | 16.48 | 16.76 | 142,041 | +0.39(+2.38%) |
Aug 14, 2024 | 16.36 | 16.46 | 16.30 | 16.37 | 102,500 | +0.02(+0.12%) |
Aug 13, 2024 | 16.21 | 16.44 | 16.11 | 16.35 | 172,575 | +0.26(+1.62%) |
Aug 12, 2024 | 15.93 | 16.25 | 15.93 | 16.09 | 283,556 | +0.07(+0.44%) |
Aug 09, 2024 | 15.93 | 16.13 | 15.87 | 16.02 | 202,994 | -0.06(-0.37%) |
Aug 08, 2024 | 16.02 | 16.14 | 15.88 | 16.08 | 193,421 | +0.28(+1.77%) |
Aug 07, 2024 | 15.94 | 16.12 | 15.80 | 15.80 | 174,136 | -0.06(-0.38%) |
Aug 06, 2024 | 15.70 | 16.07 | 15.68 | 15.86 | 255,294 | +0.15(+0.95%) |
Aug 05, 2024 | 15.45 | 15.83 | 15.30 | 15.71 | 401,359 | -0.61(-3.74%) |
Aug 02, 2024 | 16.35 | 16.66 | 16.14 | 16.32 | 224,844 | -0.32(-1.92%) |
Aug 01, 2024 | 16.96 | 17.01 | 16.49 | 16.64 | 302,580 | -0.18(-1.07%) |
Jul 31, 2024 | 16.90 | 16.95 | 16.67 | 16.82 | 185,653 | +0.17(+1.00%) |
Jul 30, 2024 | 16.87 | 16.87 | 16.57 | 16.65 | 159,398 | -0.10(-0.57%) |
Jul 29, 2024 | 16.77 | 16.85 | 16.68 | 16.75 | 125,902 | +0.03(+0.18%) |
Jul 26, 2024 | 16.74 | 16.84 | 16.65 | 16.72 | 118,968 | +0.01(+0.06%) |
Jul 25, 2024 | 16.86 | 16.96 | 16.68 | 16.71 | 168,076 | -0.17(-1.01%) |
Jul 24, 2024 | 17.09 | 17.17 | 16.86 | 16.88 | 210,241 | -0.29(-1.69%) |
Jul 23, 2024 | 17.10 | 17.24 | 16.99 | 17.17 | 150,510 | +0.11(+0.64%) |
Jul 22, 2024 | 17.04 | 17.14 | 16.93 | 17.06 | 153,615 | +0.04(+0.24%) |
Jul 19, 2024 | 17.07 | 17.34 | 16.95 | 17.02 | 296,808 | +0.05(+0.29%) |
Jul 18, 2024 | 17.11 | 17.17 | 16.86 | 16.97 | 216,922 | -0.17(-0.99%) |
Jul 17, 2024 | 17.15 | 17.25 | 17.11 | 17.14 | 154,153 | -0.20(-1.15%) |
Jul 16, 2024 | 17.22 | 17.36 | 17.22 | 17.34 | 136,084 | +0.13(+0.76%) |
Jul 15, 2024 | 17.23 | 17.33 | 17.20 | 17.21 | 201,918 | -0.02(-0.12%) |
Jul 12, 2024 | 17.26 | 17.39 | 17.23 | 17.23 | 131,312 | -0.02(-0.10%) |
Jul 11, 2024 | 17.30 | 17.51 | 17.18 | 17.25 | 188,014 | -0.16(-0.91%) |
Jul 10, 2024 | 17.15 | 17.47 | 17.13 | 17.41 | 395,620 | +0.27(+1.57%) |
Jul 09, 2024 | 17.21 | 17.21 | 17.02 | 17.14 | 186,369 | +0.02(+0.12%) |
Jul 08, 2024 | 17.11 | 17.15 | 17.01 | 17.12 | 227,328 | +0.01(+0.06%) |
Jul 05, 2024 | 16.98 | 17.11 | 16.92 | 17.11 | 116,297 | +0.13(+0.76%) |
Jul 03, 2024 | 16.86 | 17.00 | 16.86 | 16.98 | 70,716 | +0.12(+0.71%) |
Jul 02, 2024 | 16.78 | 16.87 | 16.74 | 16.86 | 148,536 | +0.14(+0.83%) |
Jul 01, 2024 | 16.74 | 16.86 | 16.68 | 16.72 | 178,131 | -0.02(-0.12%) |
Jun 28, 2024 | 16.87 | 16.90 | 16.69 | 16.74 | 174,252 | -0.08(-0.47%) |
Jun 27, 2024 | 16.80 | 16.89 | 16.74 | 16.82 | 133,150 | +0.07(+0.42%) |
Jun 26, 2024 | 16.77 | 16.77 | 16.68 | 16.75 | 112,611 | +0.01(+0.06%) |
Jun 25, 2024 | 16.79 | 16.80 | 16.65 | 16.74 | 138,542 | +0.07(+0.42%) |
Jun 24, 2024 | 16.75 | 16.82 | 16.63 | 16.67 | 260,485 | -0.12(-0.71%) |
Jun 21, 2024 | 16.76 | 16.80 | 16.67 | 16.79 | 195,717 | +0.03(+0.18%) |
Jun 20, 2024 | 16.98 | 16.98 | 16.70 | 16.76 | 314,871 | -0.06(-0.35%) |
Jun 18, 2024 | 16.74 | 16.84 | 16.70 | 16.82 | 210,242 | +0.09(+0.53%) |
Jun 17, 2024 | 16.59 | 16.75 | 16.59 | 16.73 | 196,168 | +0.06(+0.36%) |
Jun 14, 2024 | 16.54 | 16.67 | 16.48 | 16.67 | 184,424 | +0.08(+0.50%) |
Jun 13, 2024 | 16.69 | 16.69 | 16.51 | 16.59 | 148,026 | +0.04(+0.24%) |
Jun 12, 2024 | 16.61 | 16.73 | 16.51 | 16.55 | 172,822 | +0.09(+0.54%) |
Jun 11, 2024 | 16.32 | 16.49 | 16.31 | 16.46 | 113,333 | +0.08(+0.51%) |
Jun 10, 2024 | 16.33 | 16.48 | 16.32 | 16.38 | 117,443 | +0.01(+0.09%) |
Jun 07, 2024 | 16.35 | 16.46 | 16.30 | 16.36 | 122,555 | -0.03(-0.18%) |
Jun 06, 2024 | 16.29 | 16.46 | 16.24 | 16.39 | 197,219 | +0.10(+0.61%) |
Jun 05, 2024 | 16.16 | 16.29 | 16.15 | 16.29 | 130,907 | +0.16(+0.98%) |
Jun 04, 2024 | 16.10 | 16.17 | 16.03 | 16.13 | 112,734 | +0.06(+0.37%) |