Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.12 | 16.39 | 16.03 | 16.09 | 22,533 | +0.02(+0.12%) |
Aug 20, 2024 | 16.13 | 16.21 | 15.91 | 16.07 | 15,920 | +0.05(+0.31%) |
Aug 19, 2024 | 16.05 | 16.09 | 15.97 | 16.02 | 9,478 | +0.07(+0.44%) |
Aug 16, 2024 | 16.24 | 16.33 | 15.89 | 15.95 | 66,765 | -0.10(-0.62%) |
Aug 15, 2024 | 16.17 | 16.21 | 16.05 | 16.05 | 18,275 | -0.05(-0.31%) |
Aug 14, 2024 | 16.10 | 16.15 | 16.06 | 16.10 | 12,171 | -0.14(-0.86%) |
Aug 13, 2024 | 16.17 | 16.24 | 16.10 | 16.24 | 4,192 | +0.13(+0.81%) |
Aug 12, 2024 | 16.23 | 16.24 | 16.05 | 16.11 | 1,339 | +0.01(+0.06%) |
Aug 09, 2024 | 16.13 | 16.21 | 16.09 | 16.10 | 4,439 | +0.04(+0.25%) |
Aug 08, 2024 | 15.95 | 16.20 | 15.95 | 16.06 | 10,028 | +0.11(+0.72%) |
Aug 07, 2024 | 15.88 | 15.95 | 15.88 | 15.95 | 2,061 | +0.06(+0.41%) |
Aug 06, 2024 | 15.88 | 15.94 | 15.82 | 15.88 | 14,523 | +0.02(+0.13%) |
Aug 05, 2024 | 16.00 | 16.00 | 15.76 | 15.86 | 5,459 | -0.53(-3.23%) |
Aug 02, 2024 | 16.40 | 16.40 | 16.18 | 16.39 | 24,772 | -0.04(-0.24%) |
Aug 01, 2024 | 16.54 | 16.61 | 16.34 | 16.43 | 24,274 | -0.03(-0.19%) |
Jul 31, 2024 | 16.57 | 16.65 | 16.38 | 16.46 | 15,911 | +0.03(+0.19%) |
Jul 30, 2024 | 16.47 | 16.47 | 16.31 | 16.43 | 19,808 | -0.02(-0.12%) |
Jul 29, 2024 | 16.31 | 16.45 | 16.31 | 16.45 | 26,471 | +0.23(+1.42%) |
Jul 26, 2024 | 16.11 | 16.37 | 16.11 | 16.22 | 28,518 | +0.26(+1.63%) |
Jul 25, 2024 | 15.73 | 16.06 | 15.73 | 15.96 | 30,249 | +0.17(+1.08%) |
Jul 24, 2024 | 16.27 | 16.27 | 15.76 | 15.79 | 15,114 | -0.46(-2.83%) |
Jul 23, 2024 | 16.18 | 16.32 | 16.18 | 16.25 | 17,663 | +0.03(+0.18%) |
Jul 22, 2024 | 16.23 | 16.38 | 16.10 | 16.22 | 22,705 | +0.13(+0.81%) |
Jul 19, 2024 | 16.10 | 16.30 | 16.09 | 16.09 | 27,559 | -0.01(-0.06%) |
Jul 18, 2024 | 16.22 | 16.34 | 16.10 | 16.10 | 19,786 | -0.28(-1.71%) |
Jul 17, 2024 | 16.28 | 16.38 | 16.21 | 16.38 | 25,470 | +0.08(+0.49%) |
Jul 16, 2024 | 16.11 | 16.39 | 16.11 | 16.30 | 22,312 | +0.20(+1.24%) |
Jul 15, 2024 | 15.97 | 16.11 | 15.97 | 16.10 | 18,365 | +0.17(+1.07%) |
Jul 12, 2024 | 15.96 | 16.00 | 15.76 | 15.93 | 15,882 | +0.08(+0.50%) |
Jul 11, 2024 | 15.70 | 15.89 | 15.70 | 15.85 | 19,703 | +0.19(+1.18%) |
Jul 10, 2024 | 15.66 | 15.73 | 15.62 | 15.66 | 11,400 | -0.01(-0.03%) |
Jul 09, 2024 | 15.74 | 15.85 | 15.62 | 15.67 | 32,022 | -0.05(-0.32%) |
Jul 08, 2024 | 15.64 | 15.81 | 15.64 | 15.72 | 12,337 | -0.02(-0.11%) |
Jul 05, 2024 | 15.73 | 15.75 | 15.71 | 15.74 | 1,793 | +0.01(+0.08%) |
Jul 03, 2024 | 15.61 | 15.75 | 15.61 | 15.72 | 3,953 | +0.07(+0.48%) |
Jul 02, 2024 | 15.63 | 15.66 | 15.62 | 15.65 | 12,122 | +0.02(+0.13%) |
Jul 01, 2024 | 15.74 | 15.79 | 15.63 | 15.63 | 11,592 | -0.04(-0.26%) |
Jun 28, 2024 | 15.54 | 15.67 | 15.54 | 15.67 | 5,610 | +0.14(+0.90%) |
Jun 27, 2024 | 15.62 | 15.62 | 15.48 | 15.53 | 11,309 | +0.08(+0.55%) |
Jun 26, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 4,566 | +0.02(+0.10%) |
Jun 25, 2024 | 15.50 | 15.50 | 15.41 | 15.43 | 8,231 | -0.05(-0.32%) |
Jun 24, 2024 | 15.40 | 15.59 | 15.35 | 15.48 | 19,622 | +0.18(+1.18%) |
Jun 21, 2024 | 15.50 | 15.51 | 15.28 | 15.30 | 22,008 | -0.20(-1.29%) |
Jun 20, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 9,998 | +0.23(+1.51%) |
Jun 18, 2024 | 15.43 | 15.43 | 15.25 | 15.27 | 11,505 | -0.12(-0.78%) |
Jun 17, 2024 | 15.42 | 15.42 | 15.26 | 15.39 | 10,059 | -0.08(-0.52%) |
Jun 14, 2024 | 15.53 | 15.53 | 15.41 | 15.47 | 14,221 | -0.25(-1.59%) |
Jun 13, 2024 | 15.72 | 15.94 | 15.60 | 15.72 | 42,802 | +0.07(+0.42%) |
Jun 12, 2024 | 15.56 | 15.68 | 15.56 | 15.65 | 17,446 | +0.12(+0.79%) |
Jun 11, 2024 | 15.48 | 15.60 | 15.35 | 15.53 | 10,960 | +0.05(+0.32%) |
Jun 10, 2024 | 15.51 | 15.52 | 15.40 | 15.48 | 2,977 | -0.07(-0.45%) |
Jun 07, 2024 | 15.57 | 15.60 | 15.53 | 15.55 | 18,544 | -0.09(-0.56%) |
Jun 06, 2024 | 15.54 | 15.67 | 15.50 | 15.64 | 19,290 | +0.13(+0.82%) |
Jun 05, 2024 | 15.37 | 15.60 | 15.37 | 15.51 | 40,707 | +0.07(+0.44%) |
Jun 04, 2024 | 15.33 | 15.45 | 15.33 | 15.44 | 7,142 | +0.08(+0.51%) |