Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 15.91 | 15.98 | 15.58 | 15.68 | 10,728 | -0.12(-0.76%) |
Sep 05, 2024 | 15.75 | 16.03 | 15.59 | 15.80 | 96,516 | +0.05(+0.32%) |
Sep 04, 2024 | 15.60 | 15.78 | 15.60 | 15.75 | 3,733 | +0.13(+0.83%) |
Sep 03, 2024 | 16.19 | 16.25 | 15.62 | 15.62 | 21,768 | -0.73(-4.46%) |
Aug 30, 2024 | 16.36 | 16.58 | 16.25 | 16.35 | 9,716 | -0.09(-0.55%) |
Aug 29, 2024 | 16.49 | 16.68 | 16.43 | 16.44 | 5,327 | +0.04(+0.22%) |
Aug 28, 2024 | 16.56 | 16.57 | 16.36 | 16.40 | 12,044 | -0.35(-2.10%) |
Aug 27, 2024 | 16.58 | 16.79 | 16.48 | 16.75 | 9,862 | +0.17(+1.05%) |
Aug 26, 2024 | 16.75 | 16.76 | 16.49 | 16.58 | 9,607 | -0.20(-1.19%) |
Aug 23, 2024 | 16.32 | 16.78 | 16.20 | 16.78 | 20,898 | +0.60(+3.71%) |
Aug 22, 2024 | 16.30 | 16.30 | 15.89 | 16.18 | 6,030 | -0.18(-1.10%) |
Aug 21, 2024 | 16.36 | 16.49 | 16.17 | 16.36 | 2,284 | -0.04(-0.24%) |
Aug 20, 2024 | 16.45 | 16.45 | 16.13 | 16.40 | 11,050 | -0.02(-0.13%) |
Aug 19, 2024 | 16.29 | 16.44 | 16.15 | 16.42 | 18,403 | +0.33(+2.02%) |
Aug 16, 2024 | 16.00 | 16.11 | 15.73 | 16.10 | 11,964 | +0.08(+0.47%) |
Aug 15, 2024 | 15.88 | 16.02 | 15.75 | 16.02 | 23,503 | +0.29(+1.84%) |
Aug 14, 2024 | 15.69 | 15.80 | 15.54 | 15.73 | 4,462 | +0.03(+0.19%) |
Aug 13, 2024 | 15.63 | 15.73 | 15.50 | 15.70 | 13,888 | +0.29(+1.90%) |
Aug 12, 2024 | 15.41 | 15.50 | 15.29 | 15.41 | 24,232 | +0.16(+1.05%) |
Aug 09, 2024 | 15.24 | 15.41 | 15.10 | 15.25 | 7,097 | +0.07(+0.44%) |
Aug 08, 2024 | 15.06 | 15.27 | 14.96 | 15.18 | 39,279 | +0.45(+3.05%) |
Aug 07, 2024 | 15.21 | 15.27 | 14.73 | 14.73 | 27,494 | -0.38(-2.51%) |
Aug 06, 2024 | 15.08 | 15.16 | 14.55 | 15.11 | 38,664 | +0.23(+1.55%) |
Aug 05, 2024 | 14.56 | 15.00 | 14.45 | 14.88 | 330,747 | -0.28(-1.85%) |
Aug 02, 2024 | 15.80 | 15.94 | 14.90 | 15.16 | 288,966 | -0.81(-5.07%) |
Aug 01, 2024 | 16.09 | 16.28 | 15.89 | 15.97 | 106,820 | -0.30(-1.84%) |
Jul 31, 2024 | 16.12 | 16.29 | 16.01 | 16.27 | 24,382 | +0.27(+1.69%) |
Jul 30, 2024 | 15.82 | 16.05 | 15.81 | 16.00 | 71,768 | +0.12(+0.76%) |
Jul 29, 2024 | 15.85 | 16.00 | 15.80 | 15.88 | 18,181 | -0.06(-0.41%) |
Jul 26, 2024 | 15.86 | 15.99 | 15.86 | 15.94 | 7,220 | +0.18(+1.17%) |
Jul 25, 2024 | 15.71 | 16.00 | 15.50 | 15.76 | 20,743 | -0.14(-0.88%) |
Jul 24, 2024 | 16.04 | 16.28 | 15.82 | 15.90 | 198,461 | -0.20(-1.24%) |
Jul 23, 2024 | 15.90 | 16.23 | 15.80 | 16.10 | 112,238 | -0.01(-0.06%) |
Jul 22, 2024 | 16.11 | 16.30 | 16.00 | 16.11 | 16,326 | +0.01(+0.06%) |
Jul 19, 2024 | 15.97 | 16.38 | 15.81 | 16.10 | 28,078 | +0.01(+0.06%) |
Jul 18, 2024 | 16.30 | 16.43 | 16.09 | 16.09 | 14,640 | -0.40(-2.43%) |
Jul 17, 2024 | 16.51 | 16.61 | 16.40 | 16.49 | 7,136 | -0.12(-0.72%) |
Jul 16, 2024 | 16.51 | 16.71 | 16.50 | 16.61 | 15,666 | +0.00(+0.00%) |
Jul 15, 2024 | 16.56 | 16.80 | 16.53 | 16.61 | 23,378 | -0.21(-1.25%) |
Jul 12, 2024 | 16.75 | 16.85 | 16.51 | 16.82 | 12,811 | +0.32(+1.94%) |
Jul 11, 2024 | 16.35 | 16.75 | 16.35 | 16.50 | 24,484 | +0.12(+0.74%) |
Jul 10, 2024 | 16.24 | 16.49 | 16.24 | 16.38 | 22,933 | +0.17(+1.05%) |
Jul 09, 2024 | 16.02 | 16.47 | 16.02 | 16.21 | 39,151 | +0.01(+0.06%) |
Jul 08, 2024 | 16.17 | 16.30 | 15.88 | 16.20 | 76,197 | +0.03(+0.19%) |
Jul 05, 2024 | 15.99 | 16.36 | 15.86 | 16.17 | 81,906 | +0.34(+2.15%) |
Jul 03, 2024 | 15.71 | 15.87 | 15.58 | 15.83 | 79,655 | +0.09(+0.57%) |
Jul 02, 2024 | 15.54 | 15.89 | 15.48 | 15.74 | 88,065 | +0.19(+1.22%) |