Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.15 | 16.44 | 15.95 | 16.38 | 133,373 | +0.29(+1.80%) |
Aug 16, 2024 | 16.04 | 16.27 | 15.97 | 16.09 | 103,476 | +0.12(+0.75%) |
Aug 15, 2024 | 15.70 | 16.06 | 15.61 | 15.97 | 110,350 | +0.40(+2.57%) |
Aug 14, 2024 | 15.48 | 15.73 | 15.40 | 15.57 | 62,507 | +0.12(+0.78%) |
Aug 13, 2024 | 15.30 | 15.49 | 15.10 | 15.45 | 78,964 | +0.23(+1.51%) |
Aug 12, 2024 | 15.21 | 15.63 | 15.16 | 15.22 | 82,555 | -0.04(-0.26%) |
Aug 09, 2024 | 14.99 | 15.28 | 14.90 | 15.26 | 271,131 | +0.31(+2.07%) |
Aug 08, 2024 | 14.13 | 14.98 | 14.13 | 14.95 | 119,736 | +0.85(+6.03%) |
Aug 07, 2024 | 14.24 | 14.60 | 14.02 | 14.10 | 336,978 | -0.05(-0.35%) |
Aug 06, 2024 | 14.57 | 14.62 | 14.09 | 14.15 | 215,467 | -0.31(-2.14%) |
Aug 05, 2024 | 14.58 | 14.73 | 13.96 | 14.46 | 208,804 | -0.69(-4.55%) |
Aug 02, 2024 | 15.90 | 16.03 | 15.02 | 15.15 | 238,915 | -0.79(-4.96%) |
Aug 01, 2024 | 15.91 | 16.49 | 15.66 | 15.94 | 238,884 | +0.06(+0.38%) |
Jul 31, 2024 | 15.90 | 16.13 | 15.68 | 15.88 | 97,662 | +0.05(+0.32%) |
Jul 30, 2024 | 16.28 | 16.29 | 15.72 | 15.83 | 126,802 | -0.44(-2.70%) |
Jul 29, 2024 | 16.25 | 16.36 | 16.03 | 16.27 | 122,252 | +0.02(+0.12%) |
Jul 26, 2024 | 16.56 | 16.65 | 16.12 | 16.25 | 114,308 | -0.16(-0.98%) |
Jul 25, 2024 | 16.93 | 16.93 | 16.17 | 16.41 | 102,816 | -0.43(-2.55%) |
Jul 24, 2024 | 17.37 | 17.37 | 16.77 | 16.84 | 177,643 | -0.50(-2.88%) |
Jul 23, 2024 | 17.00 | 17.58 | 16.79 | 17.34 | 147,449 | +0.33(+1.94%) |
Jul 22, 2024 | 16.85 | 17.26 | 16.85 | 17.01 | 105,886 | +0.15(+0.89%) |
Jul 19, 2024 | 17.00 | 17.24 | 16.74 | 16.86 | 66,032 | -0.19(-1.11%) |
Jul 18, 2024 | 16.80 | 17.11 | 16.67 | 17.05 | 114,415 | +0.18(+1.07%) |
Jul 17, 2024 | 17.21 | 17.21 | 16.66 | 16.87 | 96,053 | -0.43(-2.49%) |
Jul 16, 2024 | 17.14 | 17.40 | 16.98 | 17.30 | 70,791 | +0.21(+1.23%) |
Jul 15, 2024 | 17.35 | 17.74 | 17.04 | 17.09 | 124,860 | -0.26(-1.50%) |
Jul 12, 2024 | 17.57 | 17.68 | 17.25 | 17.35 | 62,966 | -0.20(-1.14%) |
Jul 11, 2024 | 17.63 | 17.79 | 17.42 | 17.55 | 65,157 | +0.09(+0.52%) |
Jul 10, 2024 | 17.22 | 17.48 | 17.15 | 17.46 | 171,355 | +0.25(+1.45%) |
Jul 09, 2024 | 16.92 | 17.37 | 16.74 | 17.21 | 269,651 | +0.30(+1.77%) |
Jul 08, 2024 | 16.89 | 17.11 | 16.63 | 16.91 | 78,997 | +0.13(+0.77%) |
Jul 05, 2024 | 16.80 | 16.84 | 16.51 | 16.78 | 163,299 | +0.03(+0.18%) |
Jul 03, 2024 | 16.53 | 16.83 | 16.40 | 16.75 | 83,205 | +0.20(+1.21%) |
Jul 02, 2024 | 16.60 | 16.61 | 16.21 | 16.55 | 86,247 | -0.02(-0.12%) |
Jul 01, 2024 | 16.53 | 16.63 | 16.35 | 16.57 | 135,411 | -0.07(-0.42%) |
Jun 28, 2024 | 16.78 | 16.88 | 16.55 | 16.64 | 85,293 | -0.12(-0.72%) |
Jun 27, 2024 | 16.64 | 17.00 | 16.57 | 16.76 | 163,182 | +0.07(+0.42%) |
Jun 26, 2024 | 17.11 | 17.22 | 16.59 | 16.69 | 93,410 | -0.55(-3.19%) |
Jun 25, 2024 | 17.28 | 17.34 | 17.09 | 17.24 | 77,933 | -0.10(-0.58%) |
Jun 24, 2024 | 17.67 | 18.25 | 17.19 | 17.34 | 284,906 | -0.29(-1.64%) |
Jun 21, 2024 | 17.06 | 17.83 | 16.85 | 17.63 | 466,349 | +0.64(+3.77%) |
Jun 20, 2024 | 17.31 | 17.35 | 16.78 | 16.99 | 138,013 | -0.29(-1.68%) |
Jun 18, 2024 | 17.30 | 17.41 | 17.06 | 17.28 | 135,328 | -0.03(-0.17%) |
Jun 17, 2024 | 17.42 | 17.57 | 17.20 | 17.31 | 68,647 | -0.09(-0.52%) |
Jun 14, 2024 | 17.20 | 17.45 | 17.10 | 17.40 | 67,976 | +0.04(+0.23%) |
Jun 13, 2024 | 17.32 | 17.56 | 17.20 | 17.36 | 148,563 | +0.04(+0.23%) |
Jun 12, 2024 | 17.61 | 17.63 | 17.30 | 17.32 | 58,997 | -0.08(-0.46%) |
Jun 11, 2024 | 17.52 | 17.55 | 17.18 | 17.40 | 77,832 | -0.04(-0.23%) |
Jun 10, 2024 | 17.14 | 17.49 | 16.83 | 17.44 | 129,454 | +0.20(+1.16%) |
Jun 07, 2024 | 17.60 | 17.65 | 17.10 | 17.24 | 105,959 | -0.56(-3.15%) |
Jun 06, 2024 | 18.06 | 18.12 | 17.76 | 17.80 | 92,197 | -0.31(-1.71%) |
Jun 05, 2024 | 17.95 | 18.11 | 17.71 | 18.11 | 167,279 | +0.43(+2.43%) |
Jun 04, 2024 | 18.30 | 18.41 | 17.46 | 17.68 | 256,857 | -0.62(-3.39%) |