Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.83 | 15.87 | 15.76 | 15.84 | 43,114 | +0.13(+0.83%) |
Aug 22, 2024 | 15.82 | 15.82 | 15.67 | 15.71 | 47,713 | -0.07(-0.45%) |
Aug 21, 2024 | 15.81 | 15.81 | 15.72 | 15.78 | 39,988 | -0.03(-0.18%) |
Aug 20, 2024 | 15.84 | 15.84 | 15.78 | 15.81 | 43,831 | +0.02(+0.13%) |
Aug 19, 2024 | 15.59 | 15.79 | 15.59 | 15.79 | 130,057 | +0.27(+1.74%) |
Aug 16, 2024 | 15.46 | 15.65 | 15.46 | 15.52 | 58,582 | +0.13(+0.84%) |
Aug 15, 2024 | 15.44 | 15.44 | 15.26 | 15.39 | 53,459 | +0.05(+0.33%) |
Aug 14, 2024 | 15.62 | 15.62 | 15.07 | 15.34 | 57,973 | -0.26(-1.67%) |
Aug 13, 2024 | 15.48 | 15.64 | 15.48 | 15.60 | 30,495 | +0.12(+0.78%) |
Aug 12, 2024 | 15.62 | 15.62 | 15.45 | 15.48 | 27,624 | -0.02(-0.13%) |
Aug 09, 2024 | 15.40 | 15.52 | 15.20 | 15.50 | 28,121 | +0.12(+0.78%) |
Aug 08, 2024 | 15.30 | 15.49 | 15.24 | 15.38 | 50,056 | +0.30(+1.99%) |
Aug 07, 2024 | 15.37 | 15.43 | 15.05 | 15.08 | 34,329 | -0.43(-2.77%) |
Aug 06, 2024 | 15.56 | 15.72 | 15.37 | 15.51 | 57,260 | -0.11(-0.70%) |
Aug 05, 2024 | 15.32 | 16.06 | 15.32 | 15.62 | 94,197 | -0.72(-4.39%) |
Aug 02, 2024 | 16.39 | 16.41 | 16.13 | 16.34 | 59,802 | -0.30(-1.82%) |
Aug 01, 2024 | 16.66 | 16.91 | 16.46 | 16.64 | 38,263 | -0.02(-0.12%) |
Jul 31, 2024 | 16.71 | 16.84 | 16.55 | 16.66 | 47,616 | +0.10(+0.60%) |
Jul 30, 2024 | 16.56 | 16.59 | 16.41 | 16.56 | 37,887 | +0.11(+0.67%) |
Jul 29, 2024 | 16.39 | 16.53 | 16.36 | 16.45 | 115,439 | +0.25(+1.55%) |
Jul 26, 2024 | 16.27 | 16.32 | 15.99 | 16.20 | 45,095 | -0.02(-0.12%) |
Jul 25, 2024 | 16.69 | 16.75 | 16.21 | 16.22 | 213,633 | -0.50(-2.99%) |
Jul 24, 2024 | 16.85 | 17.03 | 16.62 | 16.72 | 161,418 | -0.72(-4.13%) |
Jul 23, 2024 | 17.50 | 17.57 | 17.40 | 17.44 | 52,640 | +0.03(+0.17%) |
Jul 22, 2024 | 17.25 | 17.53 | 17.25 | 17.41 | 53,993 | +0.31(+1.81%) |
Jul 19, 2024 | 17.22 | 17.27 | 17.08 | 17.10 | 110,186 | -0.03(-0.18%) |
Jul 18, 2024 | 17.48 | 17.48 | 17.03 | 17.13 | 42,399 | -0.25(-1.44%) |
Jul 17, 2024 | 17.52 | 17.56 | 17.26 | 17.38 | 53,874 | -0.30(-1.70%) |
Jul 16, 2024 | 18.00 | 18.05 | 17.60 | 17.68 | 64,776 | -0.21(-1.15%) |
Jul 15, 2024 | 17.80 | 18.03 | 17.80 | 17.89 | 35,155 | +0.14(+0.77%) |
Jul 12, 2024 | 17.85 | 17.87 | 17.73 | 17.75 | 45,473 | -0.06(-0.32%) |
Jul 11, 2024 | 18.15 | 18.16 | 17.75 | 17.81 | 76,628 | -0.39(-2.14%) |
Jul 10, 2024 | 18.08 | 18.23 | 18.05 | 18.20 | 32,170 | +0.15(+0.84%) |
Jul 09, 2024 | 18.14 | 18.19 | 18.02 | 18.05 | 63,186 | +0.02(+0.09%) |
Jul 08, 2024 | 18.05 | 18.11 | 17.93 | 18.03 | 94,933 | -0.11(-0.61%) |
Jul 05, 2024 | 18.30 | 18.30 | 18.08 | 18.14 | 170,386 | +0.02(+0.13%) |
Jul 03, 2024 | 18.15 | 18.15 | 18.04 | 18.12 | 64,117 | +0.04(+0.24%) |
Jul 02, 2024 | 18.00 | 18.11 | 17.89 | 18.07 | 79,078 | +0.09(+0.49%) |
Jul 01, 2024 | 17.98 | 18.00 | 17.86 | 17.99 | 70,078 | +0.06(+0.31%) |
Jun 28, 2024 | 18.03 | 18.03 | 17.93 | 17.93 | 54,885 | -0.08(-0.47%) |
Jun 27, 2024 | 17.96 | 18.03 | 17.96 | 18.01 | 56,825 | +0.04(+0.21%) |
Jun 26, 2024 | 17.92 | 17.99 | 17.89 | 17.98 | 54,414 | +0.03(+0.17%) |
Jun 25, 2024 | 17.77 | 17.96 | 17.75 | 17.95 | 116,617 | +0.21(+1.21%) |
Jun 24, 2024 | 17.75 | 17.78 | 17.69 | 17.73 | 58,138 | +0.05(+0.28%) |
Jun 21, 2024 | 17.54 | 17.75 | 17.49 | 17.68 | 89,337 | +0.24(+1.39%) |
Jun 20, 2024 | 17.31 | 17.49 | 17.31 | 17.44 | 60,303 | +0.09(+0.52%) |
Jun 18, 2024 | 17.51 | 17.51 | 17.24 | 17.35 | 130,378 | -0.13(-0.73%) |
Jun 17, 2024 | 17.35 | 17.53 | 17.28 | 17.48 | 40,338 | +0.08(+0.45%) |
Jun 14, 2024 | 17.20 | 17.42 | 17.13 | 17.40 | 63,940 | +0.13(+0.73%) |
Jun 13, 2024 | 17.38 | 17.40 | 17.24 | 17.27 | 58,782 | -0.17(-0.95%) |
Jun 12, 2024 | 17.48 | 17.63 | 17.35 | 17.44 | 73,998 | +0.05(+0.28%) |
Jun 11, 2024 | 17.29 | 17.40 | 17.13 | 17.39 | 56,131 | +0.19(+1.13%) |
Jun 10, 2024 | 17.19 | 17.31 | 16.99 | 17.20 | 77,448 | +0.10(+0.60%) |
Jun 07, 2024 | 17.30 | 17.33 | 17.09 | 17.09 | 113,511 | -0.18(-1.04%) |
Jun 06, 2024 | 17.29 | 17.30 | 17.25 | 17.27 | 94,325 | +0.05(+0.32%) |
Jun 05, 2024 | 17.23 | 17.27 | 17.16 | 17.22 | 91,654 | +0.08(+0.44%) |
Jun 04, 2024 | 17.11 | 17.15 | 17.03 | 17.14 | 36,113 | +0.05(+0.27%) |