Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.25 | 16.38 | 16.25 | 16.30 | 149,360 | +0.05(+0.31%) |
Aug 20, 2024 | 16.18 | 16.29 | 16.12 | 16.25 | 196,272 | +0.07(+0.43%) |
Aug 19, 2024 | 16.01 | 16.30 | 15.83 | 16.18 | 332,053 | +0.27(+1.70%) |
Aug 16, 2024 | 15.84 | 16.05 | 15.84 | 15.91 | 214,776 | -0.05(-0.31%) |
Aug 15, 2024 | 15.66 | 16.01 | 15.66 | 15.96 | 332,608 | +0.05(+0.31%) |
Aug 14, 2024 | 16.17 | 16.26 | 15.78 | 15.91 | 992,622 | -0.18(-1.12%) |
Aug 13, 2024 | 16.30 | 16.38 | 16.07 | 16.09 | 321,052 | -0.14(-0.86%) |
Aug 12, 2024 | 16.00 | 16.25 | 16.00 | 16.23 | 298,145 | +0.25(+1.56%) |
Aug 09, 2024 | 16.15 | 16.20 | 15.91 | 15.98 | 306,081 | -0.21(-1.30%) |
Aug 08, 2024 | 16.08 | 16.20 | 16.02 | 16.19 | 201,436 | +0.30(+1.89%) |
Aug 07, 2024 | 16.23 | 16.30 | 15.87 | 15.89 | 455,482 | -0.13(-0.81%) |
Aug 06, 2024 | 15.93 | 16.14 | 15.88 | 16.02 | 263,770 | +0.21(+1.33%) |
Aug 05, 2024 | 15.88 | 15.97 | 15.40 | 15.81 | 645,663 | -0.37(-2.29%) |
Aug 02, 2024 | 16.33 | 16.35 | 16.10 | 16.18 | 276,417 | -0.23(-1.40%) |
Aug 01, 2024 | 16.44 | 16.66 | 16.32 | 16.41 | 622,000 | +0.01(+0.06%) |
Jul 31, 2024 | 16.51 | 16.79 | 16.26 | 16.40 | 589,645 | +0.07(+0.43%) |
Jul 30, 2024 | 16.23 | 16.33 | 16.13 | 16.33 | 189,212 | +0.16(+0.99%) |
Jul 29, 2024 | 16.20 | 16.30 | 16.12 | 16.17 | 271,581 | -0.03(-0.19%) |
Jul 26, 2024 | 16.10 | 16.21 | 16.04 | 16.20 | 194,559 | +0.16(+1.00%) |
Jul 25, 2024 | 15.95 | 16.15 | 15.80 | 16.04 | 438,934 | +0.08(+0.50%) |
Jul 24, 2024 | 16.25 | 16.27 | 15.95 | 15.96 | 600,779 | -0.40(-2.44%) |
Jul 23, 2024 | 16.50 | 16.61 | 16.35 | 16.36 | 437,604 | -0.17(-1.03%) |
Jul 22, 2024 | 16.55 | 16.69 | 16.41 | 16.53 | 266,980 | +0.03(+0.18%) |
Jul 19, 2024 | 16.37 | 16.57 | 16.36 | 16.50 | 1,263,289 | +0.13(+0.79%) |
Jul 18, 2024 | 16.64 | 16.75 | 16.34 | 16.37 | 366,159 | -0.27(-1.62%) |
Jul 17, 2024 | 16.67 | 16.82 | 16.51 | 16.64 | 393,716 | -0.06(-0.36%) |
Jul 16, 2024 | 16.78 | 16.86 | 16.61 | 16.70 | 527,661 | -0.10(-0.60%) |
Jul 15, 2024 | 16.69 | 16.89 | 16.66 | 16.80 | 510,522 | +0.31(+1.86%) |
Jul 12, 2024 | 16.48 | 16.70 | 16.46 | 16.49 | 260,094 | +0.02(+0.12%) |
Jul 11, 2024 | 16.59 | 16.66 | 16.41 | 16.47 | 311,748 | -0.07(-0.42%) |
Jul 10, 2024 | 16.50 | 16.75 | 16.41 | 16.54 | 429,297 | +0.06(+0.36%) |
Jul 09, 2024 | 16.77 | 16.77 | 16.45 | 16.48 | 448,515 | -0.23(-1.35%) |
Jul 08, 2024 | 16.53 | 16.72 | 16.53 | 16.71 | 382,989 | +0.15(+0.89%) |
Jul 05, 2024 | 16.32 | 16.63 | 16.28 | 16.56 | 572,942 | +0.25(+1.51%) |
Jul 03, 2024 | 16.34 | 16.40 | 16.26 | 16.32 | 192,887 | +0.03(+0.18%) |
Jul 02, 2024 | 16.25 | 16.36 | 16.22 | 16.29 | 287,721 | -0.04(-0.24%) |
Jul 01, 2024 | 16.23 | 16.36 | 16.11 | 16.33 | 606,707 | +0.20(+1.22%) |
Jun 28, 2024 | 16.32 | 16.37 | 16.13 | 16.13 | 816,328 | -0.06(-0.36%) |
Jun 27, 2024 | 16.17 | 16.21 | 16.12 | 16.19 | 372,216 | +0.11(+0.67%) |
Jun 26, 2024 | 15.73 | 16.09 | 15.73 | 16.08 | 479,377 | +0.29(+1.80%) |
Jun 25, 2024 | 15.77 | 15.82 | 15.75 | 15.80 | 259,223 | +0.05(+0.31%) |
Jun 24, 2024 | 15.75 | 15.83 | 15.70 | 15.75 | 265,958 | +0.12(+0.75%) |
Jun 21, 2024 | 15.59 | 15.83 | 15.59 | 15.63 | 295,438 | -0.01(-0.06%) |
Jun 20, 2024 | 15.76 | 15.84 | 15.59 | 15.64 | 461,581 | -0.17(-1.06%) |
Jun 18, 2024 | 15.76 | 15.85 | 15.73 | 15.80 | 355,616 | +0.00(+0.00%) |
Jun 17, 2024 | 15.83 | 15.85 | 15.74 | 15.80 | 355,613 | -0.10(-0.62%) |
Jun 14, 2024 | 16.16 | 16.31 | 15.88 | 15.90 | 336,156 | -0.26(-1.61%) |
Jun 13, 2024 | 16.09 | 16.23 | 16.08 | 16.16 | 310,188 | +0.12(+0.72%) |
Jun 12, 2024 | 16.14 | 16.26 | 16.01 | 16.05 | 360,870 | -0.04(-0.24%) |
Jun 11, 2024 | 15.97 | 16.09 | 15.90 | 16.09 | 256,786 | +0.03(+0.18%) |
Jun 10, 2024 | 16.06 | 16.21 | 15.92 | 16.06 | 438,713 | +0.15(+0.97%) |
Jun 07, 2024 | 15.87 | 16.03 | 15.85 | 15.90 | 280,247 | -0.02(-0.12%) |
Jun 06, 2024 | 15.92 | 16.01 | 15.90 | 15.92 | 400,803 | -0.04(-0.24%) |
Jun 05, 2024 | 16.13 | 16.18 | 15.94 | 15.96 | 392,649 | -0.12(-0.72%) |
Jun 04, 2024 | 16.18 | 16.23 | 15.92 | 16.08 | 405,680 | -0.12(-0.72%) |