Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.16 | 16.26 | 16.02 | 16.02 | 47,721 | -0.34(-2.11%) |
Aug 20, 2024 | 16.20 | 16.36 | 16.19 | 16.36 | 21,880 | -0.16(-0.96%) |
Aug 19, 2024 | 16.75 | 16.76 | 16.46 | 16.52 | 110,931 | -0.29(-1.70%) |
Aug 16, 2024 | 16.82 | 16.88 | 16.78 | 16.81 | 8,126 | -0.12(-0.68%) |
Aug 15, 2024 | 17.17 | 17.36 | 16.93 | 16.93 | 46,774 | -0.29(-1.71%) |
Aug 14, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 61,162 | +0.21(+1.23%) |
Aug 13, 2024 | 16.99 | 17.05 | 16.88 | 17.01 | 30,284 | +0.01(+0.06%) |
Aug 12, 2024 | 15.62 | 17.00 | 15.62 | 17.00 | 112,141 | -0.10(-0.58%) |
Aug 09, 2024 | 17.02 | 17.18 | 17.02 | 17.10 | 51,604 | +0.04(+0.23%) |
Aug 08, 2024 | 16.83 | 17.06 | 16.83 | 17.06 | 68,442 | +0.11(+0.68%) |
Aug 07, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 45,574 | +0.02(+0.15%) |
Aug 06, 2024 | 16.06 | 16.92 | 16.06 | 16.92 | 28,127 | -0.08(-0.47%) |
Aug 05, 2024 | 16.56 | 17.00 | 15.62 | 17.00 | 5,595 | +0.39(+2.35%) |
Aug 02, 2024 | 16.54 | 16.61 | 16.48 | 16.61 | 33,232 | +0.00(+0.00%) |
Aug 01, 2024 | 16.64 | 16.69 | 16.60 | 16.61 | 63,829 | -0.14(-0.84%) |
Jul 31, 2024 | 16.76 | 16.76 | 16.75 | 16.75 | 210,621 | +0.02(+0.12%) |
Jul 30, 2024 | 16.75 | 16.82 | 16.60 | 16.73 | 2,227 | -0.11(-0.62%) |
Jul 29, 2024 | 16.78 | 16.88 | 16.78 | 16.84 | 47,631 | +0.04(+0.21%) |
Jul 26, 2024 | 16.85 | 16.85 | 16.80 | 16.80 | 464,343 | +0.21(+1.27%) |
Jul 25, 2024 | 16.59 | 16.73 | 16.59 | 16.59 | 45,069 | -0.15(-0.90%) |
Jul 24, 2024 | 16.84 | 16.97 | 16.74 | 16.74 | 55,504 | -0.24(-1.39%) |
Jul 23, 2024 | 17.04 | 17.07 | 16.96 | 16.98 | 50,428 | -0.06(-0.37%) |
Jul 22, 2024 | 17.04 | 17.04 | 14.21 | 17.04 | 30,846 | +0.29(+1.73%) |
Jul 19, 2024 | 16.83 | 16.91 | 16.75 | 16.75 | 41,762 | -0.21(-1.24%) |
Jul 18, 2024 | 17.21 | 17.55 | 16.96 | 16.96 | 24,776 | -0.67(-3.80%) |
Jul 17, 2024 | 17.87 | 17.88 | 17.63 | 17.63 | 44,398 | -0.32(-1.78%) |
Jul 16, 2024 | 17.81 | 17.95 | 17.81 | 17.95 | 4,136 | +0.06(+0.32%) |
Jul 15, 2024 | 17.93 | 18.03 | 17.89 | 17.89 | 13,304 | -0.19(-1.04%) |
Jul 12, 2024 | 18.03 | 18.10 | 18.03 | 18.08 | 51,672 | +0.17(+0.95%) |
Jul 11, 2024 | 17.86 | 17.95 | 17.80 | 17.91 | 118,063 | +0.38(+2.15%) |
Jul 10, 2024 | 17.55 | 17.55 | 17.53 | 17.53 | 17,661 | +0.06(+0.36%) |
Jul 09, 2024 | 17.44 | 17.48 | 17.44 | 17.47 | 20,105 | -0.02(-0.11%) |
Jul 08, 2024 | 17.44 | 17.49 | 17.44 | 17.49 | 138,163 | -0.06(-0.34%) |
Jul 05, 2024 | 17.47 | 17.64 | 17.47 | 17.55 | 26,969 | +0.60(+3.54%) |
Jul 03, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 548 | -0.29(-1.68%) |
Jul 02, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 389,451 | +0.04(+0.23%) |
Jul 01, 2024 | 17.79 | 17.79 | 17.20 | 17.20 | 4,266 | -0.01(-0.06%) |
Jun 28, 2024 | 17.78 | 17.78 | 17.14 | 17.21 | 427,138 | -0.20(-1.15%) |
Jun 27, 2024 | 17.34 | 17.41 | 17.25 | 17.41 | 426,518 | +0.17(+0.99%) |
Jun 26, 2024 | 17.00 | 17.24 | 17.00 | 17.24 | 55,036 | +0.00(+0.00%) |
Jun 25, 2024 | 17.24 | 17.24 | 17.12 | 17.24 | 15,281 | -0.17(-0.98%) |
Jun 24, 2024 | 17.30 | 17.41 | 17.30 | 17.41 | 3,044 | +0.30(+1.75%) |
Jun 21, 2024 | 17.03 | 17.11 | 17.03 | 17.11 | 85,301 | -0.17(-0.98%) |
Jun 20, 2024 | 17.28 | 17.28 | 17.27 | 17.28 | 184,514 | -0.01(-0.06%) |
Jun 18, 2024 | 17.22 | 17.29 | 17.18 | 17.29 | 37,397 | +0.00(+0.00%) |
Jun 17, 2024 | 17.02 | 17.29 | 17.00 | 17.29 | 30,799 | -0.13(-0.75%) |
Jun 14, 2024 | 17.34 | 17.42 | 17.33 | 17.42 | 69,034 | -0.56(-3.12%) |
Jun 12, 2024 | 17.98 | 13,387 | +0.25(+1.42%) | |||
Jun 11, 2024 | 17.69 | 17.89 | 17.69 | 17.73 | 58,650 | +0.02(+0.13%) |
Jun 10, 2024 | 16.28 | 17.79 | 16.28 | 17.71 | 19,168 | +0.23(+1.30%) |
Jun 07, 2024 | 17.36 | 17.48 | 17.27 | 17.48 | 116,373 | -0.36(-1.99%) |
Jun 06, 2024 | 17.85 | 17.85 | 17.84 | 17.84 | 381,030 | +0.09(+0.48%) |
Jun 05, 2024 | 16.75 | 17.75 | 16.75 | 17.75 | 32,463 | +0.16(+0.94%) |
Jun 04, 2024 | 16.75 | 17.62 | 16.75 | 17.59 | 46,542 | +0.19(+1.06%) |