Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.28 | 16.69 | 16.23 | 16.63 | 2,809,432 | +0.47(+2.91%) |
Aug 22, 2024 | 16.29 | 16.31 | 16.07 | 16.16 | 2,100,137 | -0.06(-0.37%) |
Aug 21, 2024 | 16.32 | 16.32 | 16.12 | 16.22 | 1,464,826 | -0.08(-0.49%) |
Aug 20, 2024 | 15.95 | 16.35 | 15.86 | 16.30 | 2,011,370 | +0.35(+2.19%) |
Aug 19, 2024 | 15.92 | 16.11 | 15.85 | 15.95 | 2,282,456 | -0.24(-1.48%) |
Aug 16, 2024 | 16.30 | 16.32 | 16.11 | 16.19 | 3,134,659 | -0.08(-0.49%) |
Aug 15, 2024 | 16.45 | 16.51 | 16.22 | 16.27 | 2,592,759 | -0.16(-0.97%) |
Aug 14, 2024 | 16.37 | 16.55 | 16.26 | 16.43 | 1,525,686 | +0.10(+0.61%) |
Aug 13, 2024 | 16.42 | 16.42 | 16.20 | 16.33 | 2,012,807 | +0.03(+0.18%) |
Aug 12, 2024 | 16.59 | 16.66 | 16.18 | 16.30 | 2,286,898 | -0.38(-2.28%) |
Aug 09, 2024 | 16.52 | 16.69 | 16.14 | 16.68 | 3,705,304 | +0.22(+1.34%) |
Aug 08, 2024 | 16.82 | 16.94 | 16.36 | 16.46 | 5,541,380 | -0.20(-1.20%) |
Aug 07, 2024 | 16.55 | 16.91 | 16.43 | 16.66 | 3,425,483 | +0.18(+1.09%) |
Aug 06, 2024 | 15.94 | 16.56 | 15.91 | 16.48 | 2,875,168 | +0.46(+2.87%) |
Aug 05, 2024 | 15.89 | 16.46 | 15.78 | 16.02 | 2,682,988 | -0.41(-2.50%) |
Aug 02, 2024 | 15.89 | 16.51 | 15.87 | 16.43 | 2,618,374 | +0.27(+1.70%) |
Aug 01, 2024 | 16.28 | 16.44 | 16.01 | 16.16 | 2,531,164 | -0.07(-0.46%) |
Jul 31, 2024 | 16.39 | 16.45 | 16.12 | 16.23 | 2,679,755 | -0.12(-0.73%) |
Jul 30, 2024 | 16.58 | 16.58 | 16.27 | 16.35 | 2,144,222 | -0.13(-0.79%) |
Jul 29, 2024 | 16.59 | 16.64 | 16.32 | 16.48 | 3,198,558 | -0.11(-0.66%) |
Jul 26, 2024 | 16.57 | 16.73 | 16.52 | 16.59 | 1,955,124 | +0.25(+1.53%) |
Jul 25, 2024 | 16.66 | 16.80 | 16.33 | 16.34 | 2,068,763 | -0.25(-1.51%) |
Jul 24, 2024 | 16.61 | 16.89 | 16.58 | 16.59 | 1,654,006 | -0.06(-0.36%) |
Jul 23, 2024 | 16.54 | 16.80 | 16.51 | 16.65 | 2,906,646 | +0.10(+0.60%) |
Jul 22, 2024 | 16.40 | 16.62 | 16.32 | 16.55 | 1,335,958 | +0.11(+0.67%) |
Jul 19, 2024 | 16.29 | 16.48 | 16.24 | 16.44 | 1,546,527 | +0.19(+1.17%) |
Jul 18, 2024 | 16.55 | 16.64 | 16.21 | 16.25 | 2,432,444 | -0.34(-2.05%) |
Jul 17, 2024 | 16.58 | 16.80 | 16.54 | 16.59 | 2,068,207 | -0.02(-0.12%) |
Jul 16, 2024 | 16.15 | 16.66 | 16.13 | 16.61 | 2,578,165 | +0.53(+3.30%) |
Jul 15, 2024 | 15.76 | 16.14 | 15.74 | 16.08 | 2,736,977 | +0.42(+2.68%) |
Jul 12, 2024 | 15.76 | 15.83 | 15.63 | 15.66 | 1,439,350 | +0.02(+0.13%) |
Jul 11, 2024 | 15.58 | 15.78 | 15.49 | 15.64 | 2,466,731 | +0.33(+2.16%) |
Jul 10, 2024 | 15.22 | 15.31 | 15.11 | 15.31 | 1,984,838 | +0.16(+1.06%) |
Jul 09, 2024 | 15.30 | 15.33 | 15.13 | 15.15 | 2,868,222 | -0.16(-1.05%) |
Jul 08, 2024 | 15.41 | 15.47 | 15.29 | 15.31 | 2,923,697 | -0.08(-0.52%) |
Jul 05, 2024 | 15.37 | 15.44 | 15.27 | 15.39 | 1,501,987 | +0.03(+0.20%) |
Jul 03, 2024 | 15.44 | 15.47 | 15.31 | 15.36 | 892,197 | -0.10(-0.65%) |
Jul 02, 2024 | 15.37 | 15.54 | 15.33 | 15.46 | 1,116,290 | +0.05(+0.32%) |
Jul 01, 2024 | 15.33 | 15.49 | 15.23 | 15.41 | 2,009,107 | +0.01(+0.06%) |
Jun 28, 2024 | 15.18 | 15.43 | 15.17 | 15.40 | 4,534,484 | +0.28(+1.85%) |
Jun 27, 2024 | 14.89 | 15.12 | 14.82 | 15.12 | 2,163,647 | +0.30(+2.02%) |
Jun 26, 2024 | 14.73 | 14.85 | 14.66 | 14.82 | 1,467,056 | -0.03(-0.20%) |
Jun 25, 2024 | 14.96 | 14.98 | 14.72 | 14.85 | 1,901,419 | -0.11(-0.74%) |
Jun 24, 2024 | 14.66 | 15.02 | 14.63 | 14.96 | 2,042,856 | +0.32(+2.19%) |
Jun 21, 2024 | 14.51 | 14.70 | 14.41 | 14.64 | 3,962,453 | +0.14(+0.97%) |
Jun 20, 2024 | 14.39 | 14.53 | 14.38 | 14.50 | 1,556,433 | +0.04(+0.28%) |
Jun 18, 2024 | 14.35 | 14.50 | 14.30 | 14.46 | 1,266,362 | +0.15(+1.05%) |
Jun 17, 2024 | 14.29 | 14.37 | 14.11 | 14.31 | 1,205,892 | +0.02(+0.14%) |
Jun 14, 2024 | 14.16 | 14.32 | 14.12 | 14.29 | 1,085,151 | +0.05(+0.35%) |
Jun 13, 2024 | 14.18 | 14.30 | 14.13 | 14.24 | 1,090,093 | +0.08(+0.56%) |
Jun 12, 2024 | 14.24 | 14.38 | 14.14 | 14.16 | 1,213,043 | +0.17(+1.22%) |
Jun 11, 2024 | 13.96 | 14.13 | 13.92 | 13.99 | 1,324,827 | -0.08(-0.57%) |
Jun 10, 2024 | 13.92 | 14.12 | 13.87 | 14.07 | 1,195,610 | +0.08(+0.57%) |
Jun 07, 2024 | 14.16 | 14.18 | 13.96 | 13.99 | 1,896,898 | -0.28(-1.96%) |
Jun 06, 2024 | 14.26 | 14.39 | 14.23 | 14.27 | 2,492,178 | -0.15(-1.04%) |
Jun 05, 2024 | 14.58 | 14.66 | 14.41 | 14.42 | 1,058,622 | -0.18(-1.23%) |
Jun 04, 2024 | 14.50 | 14.67 | 14.45 | 14.60 | 1,717,618 | +0.03(+0.21%) |