Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.13 | 16.23 | 16.06 | 16.23 | 28,841 | +0.14(+0.87%) |
Aug 16, 2024 | 16.11 | 16.24 | 16.01 | 16.09 | 14,854 | -0.10(-0.62%) |
Aug 15, 2024 | 16.07 | 17.85 | 16.06 | 16.19 | 247,470 | +0.39(+2.49%) |
Aug 14, 2024 | 15.78 | 15.94 | 15.77 | 15.80 | 11,022 | -0.03(-0.21%) |
Aug 13, 2024 | 15.59 | 15.90 | 15.59 | 15.83 | 81,335 | +0.38(+2.48%) |
Aug 12, 2024 | 15.50 | 15.50 | 15.45 | 15.45 | 3,115 | +0.03(+0.22%) |
Aug 09, 2024 | 15.41 | 15.41 | 15.40 | 15.41 | 6,053 | +0.09(+0.61%) |
Aug 08, 2024 | 14.99 | 15.46 | 14.99 | 15.32 | 6,868 | +0.36(+2.40%) |
Aug 07, 2024 | 15.35 | 15.35 | 14.96 | 14.96 | 31,774 | -0.13(-0.88%) |
Aug 06, 2024 | 15.00 | 15.26 | 15.00 | 15.09 | 8,861 | +0.04(+0.25%) |
Aug 05, 2024 | 15.33 | 15.33 | 15.00 | 15.05 | 4,449 | -0.16(-1.07%) |
Aug 02, 2024 | 15.21 | 15.22 | 15.19 | 15.22 | 5,056 | -0.55(-3.47%) |
Aug 01, 2024 | 15.83 | 15.83 | 15.70 | 15.77 | 68,895 | -0.24(-1.52%) |
Jul 31, 2024 | 16.05 | 16.09 | 16.01 | 16.01 | 24,930 | +0.28(+1.78%) |
Jul 30, 2024 | 15.82 | 15.82 | 15.68 | 15.73 | 23,111 | -0.08(-0.48%) |
Jul 29, 2024 | 15.79 | 15.80 | 15.79 | 15.80 | 16,638 | +0.06(+0.37%) |
Jul 26, 2024 | 15.78 | 15.78 | 15.75 | 15.75 | 48,091 | -0.00(-0.02%) |
Jul 25, 2024 | 15.66 | 15.91 | 15.60 | 15.75 | 14,900 | -0.11(-0.69%) |
Jul 24, 2024 | 16.02 | 16.08 | 15.86 | 15.86 | 7,308 | -0.43(-2.64%) |
Jul 23, 2024 | 16.13 | 16.32 | 16.13 | 16.29 | 16,540 | +0.32(+2.00%) |
Jul 22, 2024 | 15.94 | 16.00 | 15.87 | 15.97 | 13,152 | +0.05(+0.30%) |
Jul 19, 2024 | 15.71 | 15.98 | 15.71 | 15.92 | 63,532 | +0.08(+0.53%) |
Jul 18, 2024 | 15.88 | 15.88 | 15.80 | 15.84 | 5,491 | -0.27(-1.65%) |
Jul 17, 2024 | 16.29 | 16.29 | 16.10 | 16.10 | 5,430 | -0.53(-3.17%) |
Jul 16, 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 18,963 | +0.16(+0.94%) |
Jul 15, 2024 | 16.43 | 16.53 | 16.43 | 16.47 | 5,710 | +0.03(+0.21%) |
Jul 12, 2024 | 16.52 | 16.52 | 16.39 | 16.44 | 15,173 | +0.16(+0.98%) |
Jul 11, 2024 | 16.62 | 16.62 | 16.28 | 16.28 | 6,737 | +0.01(+0.03%) |
Jul 10, 2024 | 16.44 | 16.46 | 16.22 | 16.27 | 12,938 | -0.16(-0.98%) |
Jul 09, 2024 | 16.28 | 16.50 | 16.28 | 16.44 | 104,126 | -0.12(-0.75%) |
Jul 08, 2024 | 16.41 | 16.56 | 16.27 | 16.56 | 3,999 | +0.15(+0.92%) |
Jul 05, 2024 | 16.59 | 16.59 | 16.25 | 16.41 | 15,211 | +0.16(+0.97%) |
Jul 03, 2024 | 16.78 | 16.78 | 16.18 | 16.25 | 3,692 | +0.11(+0.66%) |
Jul 02, 2024 | 16.03 | 16.15 | 16.03 | 16.15 | 2,089 | +0.13(+0.81%) |
Jul 01, 2024 | 15.99 | 16.21 | 15.95 | 16.02 | 10,438 | -0.05(-0.31%) |
Jun 28, 2024 | 16.18 | 16.25 | 16.00 | 16.07 | 15,527 | -0.13(-0.83%) |
Jun 27, 2024 | 16.10 | 16.27 | 16.10 | 16.20 | 14,284 | +0.01(+0.07%) |
Jun 26, 2024 | 16.25 | 16.25 | 16.10 | 16.19 | 1,935 | -0.00(-0.03%) |
Jun 25, 2024 | 16.13 | 16.24 | 16.11 | 16.19 | 6,406 | +0.13(+0.83%) |
Jun 24, 2024 | 16.17 | 16.17 | 16.06 | 16.06 | 98,206 | -0.22(-1.36%) |
Jun 21, 2024 | 16.12 | 16.28 | 16.06 | 16.28 | 1,938 | +0.08(+0.50%) |
Jun 20, 2024 | 16.49 | 16.62 | 16.14 | 16.20 | 26,763 | -0.35(-2.11%) |
Jun 18, 2024 | 16.31 | 16.61 | 16.20 | 16.55 | 14,203 | +0.30(+1.85%) |
Jun 17, 2024 | 15.99 | 16.29 | 15.99 | 16.25 | 3,693 | +0.08(+0.49%) |
Jun 14, 2024 | 16.08 | 16.17 | 15.95 | 16.17 | 4,735 | -0.02(-0.12%) |
Jun 13, 2024 | 16.11 | 16.22 | 16.04 | 16.19 | 15,655 | -0.04(-0.24%) |
Jun 12, 2024 | 16.35 | 16.35 | 16.16 | 16.23 | 11,110 | +0.16(+0.99%) |
Jun 11, 2024 | 16.00 | 16.13 | 16.00 | 16.07 | 3,842 | -0.23(-1.41%) |
Jun 10, 2024 | 15.99 | 16.30 | 15.99 | 16.30 | 9,142 | +0.27(+1.68%) |
Jun 07, 2024 | 15.85 | 16.03 | 15.85 | 16.03 | 2,330 | +0.11(+0.69%) |
Jun 06, 2024 | 16.05 | 16.06 | 15.92 | 15.92 | 5,302 | -0.20(-1.24%) |
Jun 05, 2024 | 15.91 | 16.18 | 15.91 | 16.12 | 1,122 | +0.30(+1.87%) |
Jun 04, 2024 | 15.76 | 15.85 | 15.67 | 15.82 | 84,115 | -0.13(-0.79%) |