Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.21 | 16.83 | 16.01 | 16.78 | 1,287,869 | +0.73(+4.55%) |
Aug 22, 2024 | 16.36 | 16.36 | 16.01 | 16.05 | 486,689 | -0.30(-1.83%) |
Aug 21, 2024 | 16.18 | 16.50 | 16.18 | 16.35 | 572,149 | +0.04(+0.25%) |
Aug 20, 2024 | 16.51 | 16.56 | 16.21 | 16.31 | 638,694 | -0.18(-1.09%) |
Aug 19, 2024 | 16.23 | 16.53 | 16.23 | 16.49 | 1,852,577 | +0.34(+2.11%) |
Aug 16, 2024 | 16.70 | 16.80 | 16.09 | 16.15 | 1,200,950 | -0.64(-3.81%) |
Aug 15, 2024 | 16.40 | 16.80 | 16.35 | 16.79 | 1,467,193 | +0.89(+5.60%) |
Aug 14, 2024 | 16.70 | 16.74 | 15.71 | 15.90 | 1,335,314 | -0.73(-4.39%) |
Aug 13, 2024 | 16.55 | 16.82 | 16.45 | 16.63 | 1,032,659 | +0.21(+1.28%) |
Aug 12, 2024 | 16.79 | 16.82 | 16.36 | 16.42 | 890,211 | -0.38(-2.26%) |
Aug 09, 2024 | 17.31 | 17.31 | 16.57 | 16.80 | 1,036,043 | -0.19(-1.12%) |
Aug 08, 2024 | 16.52 | 17.53 | 16.45 | 16.99 | 1,947,061 | +0.61(+3.72%) |
Aug 07, 2024 | 17.02 | 17.27 | 16.27 | 16.38 | 3,013,781 | -0.37(-2.21%) |
Aug 06, 2024 | 16.11 | 17.02 | 16.00 | 16.75 | 1,822,649 | +0.60(+3.72%) |
Aug 05, 2024 | 15.49 | 16.18 | 15.22 | 16.15 | 2,317,142 | -0.23(-1.40%) |
Aug 02, 2024 | 16.44 | 16.62 | 16.10 | 16.38 | 1,835,368 | -0.62(-3.65%) |
Aug 01, 2024 | 17.08 | 17.34 | 16.67 | 17.00 | 3,411,023 | -0.03(-0.18%) |
Jul 31, 2024 | 17.49 | 17.64 | 16.90 | 17.03 | 2,552,199 | -0.55(-3.13%) |
Jul 30, 2024 | 17.75 | 18.58 | 16.89 | 17.58 | 4,653,273 | +0.28(+1.62%) |
Jul 29, 2024 | 17.31 | 17.64 | 17.15 | 17.30 | 3,072,505 | -0.03(-0.17%) |
Jul 26, 2024 | 17.33 | 17.61 | 17.12 | 17.33 | 1,839,376 | +0.31(+1.82%) |
Jul 25, 2024 | 16.80 | 17.50 | 16.67 | 17.02 | 1,806,618 | +0.20(+1.19%) |
Jul 24, 2024 | 17.01 | 17.11 | 16.70 | 16.82 | 1,247,393 | -0.02(-0.12%) |
Jul 23, 2024 | 16.59 | 17.00 | 16.58 | 16.84 | 1,133,586 | +0.23(+1.38%) |
Jul 22, 2024 | 16.46 | 16.65 | 16.02 | 16.61 | 1,185,968 | +0.28(+1.71%) |
Jul 19, 2024 | 16.87 | 16.87 | 16.25 | 16.33 | 1,324,827 | -0.53(-3.14%) |
Jul 18, 2024 | 17.43 | 17.56 | 16.69 | 16.86 | 1,721,905 | -0.71(-4.04%) |
Jul 17, 2024 | 17.53 | 18.26 | 17.42 | 17.57 | 1,699,209 | -0.14(-0.79%) |
Jul 16, 2024 | 16.91 | 17.83 | 16.73 | 17.71 | 2,453,629 | +1.02(+6.11%) |
Jul 15, 2024 | 16.46 | 16.86 | 16.35 | 16.69 | 1,892,052 | +0.24(+1.46%) |
Jul 12, 2024 | 16.42 | 16.64 | 16.23 | 16.45 | 1,316,924 | +0.25(+1.51%) |
Jul 11, 2024 | 15.89 | 16.54 | 15.61 | 16.20 | 2,985,404 | +1.03(+6.82%) |
Jul 10, 2024 | 14.98 | 15.20 | 14.62 | 15.17 | 1,761,624 | +0.44(+2.99%) |
Jul 09, 2024 | 15.12 | 15.14 | 14.70 | 14.73 | 1,831,587 | -0.35(-2.32%) |
Jul 08, 2024 | 15.32 | 15.44 | 15.07 | 15.08 | 1,279,399 | -0.15(-0.98%) |
Jul 05, 2024 | 15.48 | 15.48 | 15.06 | 15.23 | 747,949 | +0.02(+0.13%) |
Jul 03, 2024 | 15.18 | 15.29 | 14.98 | 15.21 | 745,036 | +0.08(+0.53%) |
Jul 02, 2024 | 15.11 | 15.31 | 14.96 | 15.13 | 1,345,494 | +0.09(+0.60%) |
Jul 01, 2024 | 15.57 | 15.73 | 14.70 | 15.04 | 2,914,437 | -0.59(-3.77%) |
Jun 28, 2024 | 15.98 | 15.98 | 15.44 | 15.63 | 3,310,868 | -0.33(-2.07%) |
Jun 27, 2024 | 16.04 | 16.19 | 15.74 | 15.96 | 1,622,219 | -0.03(-0.19%) |
Jun 26, 2024 | 16.00 | 16.13 | 15.63 | 15.99 | 1,502,589 | -0.11(-0.68%) |
Jun 25, 2024 | 16.55 | 16.65 | 16.05 | 16.10 | 1,431,404 | -0.48(-2.90%) |
Jun 24, 2024 | 16.66 | 17.00 | 16.36 | 16.58 | 1,342,171 | +0.01(+0.06%) |
Jun 21, 2024 | 16.50 | 16.75 | 16.39 | 16.57 | 2,797,779 | +0.07(+0.42%) |
Jun 20, 2024 | 16.79 | 16.79 | 16.28 | 16.50 | 1,600,606 | -0.34(-2.02%) |
Jun 18, 2024 | 16.72 | 17.00 | 16.68 | 16.84 | 1,847,950 | +0.07(+0.42%) |
Jun 17, 2024 | 16.91 | 17.13 | 16.55 | 16.77 | 2,129,438 | -0.24(-1.41%) |
Jun 14, 2024 | 16.80 | 17.16 | 16.57 | 17.01 | 2,033,739 | +0.02(+0.12%) |
Jun 13, 2024 | 17.01 | 17.25 | 16.88 | 16.99 | 3,134,360 | -0.02(-0.12%) |
Jun 12, 2024 | 16.94 | 17.29 | 16.66 | 17.01 | 2,719,445 | +0.44(+2.66%) |
Jun 11, 2024 | 16.04 | 16.73 | 15.65 | 16.57 | 3,449,734 | +0.42(+2.60%) |
Jun 10, 2024 | 15.83 | 16.20 | 15.55 | 16.15 | 2,210,152 | +0.04(+0.25%) |
Jun 07, 2024 | 15.95 | 16.41 | 15.75 | 16.11 | 2,433,443 | -0.10(-0.62%) |
Jun 06, 2024 | 15.85 | 16.25 | 15.68 | 16.21 | 1,785,394 | +0.20(+1.25%) |
Jun 05, 2024 | 15.90 | 16.46 | 15.79 | 16.01 | 3,581,442 | +0.11(+0.69%) |
Jun 04, 2024 | 13.62 | 15.95 | 13.60 | 15.90 | 4,844,842 | +2.18(+15.89%) |