Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.89 | 17.12 | 16.89 | 17.09 | 8,375 | +0.33(+2.00%) |
Aug 22, 2024 | 16.93 | 16.98 | 16.76 | 16.76 | 12,806 | +0.18(+1.09%) |
Aug 21, 2024 | 16.54 | 16.65 | 16.54 | 16.58 | 9,750 | +0.17(+1.04%) |
Aug 20, 2024 | 16.35 | 16.44 | 16.32 | 16.41 | 243,974 | -0.04(-0.24%) |
Aug 19, 2024 | 16.46 | 16.48 | 16.37 | 16.45 | 28,532 | +0.17(+1.04%) |
Aug 16, 2024 | 16.27 | 16.30 | 16.21 | 16.28 | 55,500 | +0.06(+0.37%) |
Aug 15, 2024 | 16.24 | 16.30 | 16.22 | 16.22 | 50,943 | +0.04(+0.25%) |
Aug 14, 2024 | 16.34 | 16.34 | 16.18 | 16.18 | 27,284 | -0.07(-0.46%) |
Aug 13, 2024 | 16.23 | 16.28 | 16.17 | 16.25 | 91,411 | +0.06(+0.40%) |
Aug 12, 2024 | 16.17 | 16.20 | 16.06 | 16.19 | 63,004 | -0.20(-1.22%) |
Aug 09, 2024 | 16.24 | 16.40 | 16.23 | 16.39 | 54,001 | -0.03(-0.18%) |
Aug 08, 2024 | 16.40 | 16.46 | 16.28 | 16.42 | 128,695 | -0.03(-0.18%) |
Aug 07, 2024 | 16.49 | 16.62 | 16.40 | 16.45 | 143,621 | +0.09(+0.58%) |
Aug 06, 2024 | 16.49 | 16.52 | 16.23 | 16.36 | 73,858 | +0.05(+0.28%) |
Aug 05, 2024 | 16.32 | 16.38 | 16.19 | 16.31 | 61,890 | -0.23(-1.39%) |
Aug 02, 2024 | 16.46 | 16.61 | 16.38 | 16.54 | 25,784 | -0.15(-0.90%) |
Aug 01, 2024 | 16.74 | 16.86 | 16.67 | 16.69 | 16,747 | -0.31(-1.82%) |
Jul 31, 2024 | 17.01 | 17.06 | 16.94 | 17.00 | 19,992 | +0.08(+0.47%) |
Jul 30, 2024 | 16.93 | 16.97 | 16.86 | 16.92 | 44,567 | +0.16(+0.95%) |
Jul 29, 2024 | 16.65 | 16.79 | 16.65 | 16.76 | 78,333 | +0.03(+0.18%) |
Jul 26, 2024 | 16.77 | 16.78 | 16.72 | 16.73 | 29,698 | -0.04(-0.24%) |
Jul 25, 2024 | 16.63 | 16.85 | 16.61 | 16.77 | 31,693 | +0.08(+0.46%) |
Jul 24, 2024 | 16.85 | 16.86 | 16.69 | 16.69 | 14,748 | -0.04(-0.22%) |
Jul 23, 2024 | 16.87 | 16.87 | 16.71 | 16.73 | 26,022 | -0.35(-2.05%) |
Jul 22, 2024 | 16.99 | 17.09 | 16.95 | 17.08 | 18,747 | -0.06(-0.35%) |
Jul 19, 2024 | 17.40 | 17.40 | 17.13 | 17.14 | 29,506 | -0.25(-1.44%) |
Jul 18, 2024 | 17.59 | 17.59 | 17.33 | 17.39 | 13,449 | +0.08(+0.46%) |
Jul 17, 2024 | 17.06 | 17.31 | 17.06 | 17.31 | 13,157 | +0.52(+3.10%) |
Jul 16, 2024 | 16.77 | 16.83 | 16.68 | 16.79 | 225,613 | +0.05(+0.30%) |
Jul 15, 2024 | 16.75 | 16.78 | 16.70 | 16.74 | 28,591 | -0.21(-1.24%) |
Jul 12, 2024 | 16.92 | 17.00 | 16.85 | 16.95 | 21,313 | +0.23(+1.38%) |
Jul 11, 2024 | 16.81 | 16.87 | 16.71 | 16.72 | 20,701 | +0.28(+1.70%) |
Jul 10, 2024 | 16.41 | 16.47 | 16.27 | 16.44 | 51,377 | +0.40(+2.49%) |
Jul 09, 2024 | 16.25 | 16.26 | 16.01 | 16.04 | 53,752 | -0.72(-4.30%) |
Jul 08, 2024 | 16.84 | 16.84 | 16.64 | 16.76 | 55,342 | -0.31(-1.82%) |
Jul 05, 2024 | 17.05 | 17.10 | 16.98 | 17.07 | 24,704 | -0.01(-0.06%) |
Jul 03, 2024 | 17.04 | 17.23 | 17.04 | 17.08 | 15,522 | +0.36(+2.13%) |
Jul 02, 2024 | 16.69 | 16.78 | 16.64 | 16.72 | 84,098 | +0.10(+0.62%) |
Jul 01, 2024 | 16.71 | 16.73 | 16.55 | 16.62 | 39,444 | +0.09(+0.54%) |
Jun 28, 2024 | 16.53 | 16.57 | 16.48 | 16.53 | 81,474 | -0.02(-0.12%) |
Jun 27, 2024 | 16.57 | 16.64 | 16.53 | 16.55 | 14,866 | -0.14(-0.84%) |
Jun 26, 2024 | 16.48 | 16.73 | 16.48 | 16.69 | 24,906 | -0.57(-3.30%) |
Jun 25, 2024 | 17.28 | 17.28 | 17.15 | 17.26 | 38,450 | -0.12(-0.69%) |
Jun 24, 2024 | 17.42 | 17.47 | 17.38 | 17.38 | 34,480 | +0.10(+0.59%) |
Jun 21, 2024 | 17.28 | 17.32 | 17.24 | 17.28 | 18,985 | -0.48(-2.73%) |
Jun 20, 2024 | 17.68 | 17.82 | 17.64 | 17.76 | 12,577 | -0.10(-0.55%) |
Jun 18, 2024 | 17.86 | 17.91 | 17.80 | 17.86 | 50,845 | +0.26(+1.48%) |
Jun 17, 2024 | 17.53 | 17.63 | 17.44 | 17.60 | 40,016 | +0.20(+1.15%) |
Jun 14, 2024 | 17.44 | 17.44 | 17.28 | 17.40 | 13,768 | -0.54(-3.01%) |
Jun 13, 2024 | 17.89 | 17.95 | 17.78 | 17.94 | 23,177 | -0.33(-1.81%) |
Jun 12, 2024 | 18.33 | 18.43 | 18.20 | 18.27 | 20,169 | +0.24(+1.33%) |
Jun 11, 2024 | 17.97 | 18.07 | 17.93 | 18.03 | 23,435 | -0.23(-1.28%) |
Jun 10, 2024 | 18.25 | 18.27 | 18.14 | 18.26 | 9,212 | -0.19(-1.01%) |
Jun 07, 2024 | 18.58 | 18.60 | 18.45 | 18.45 | 5,313 | -0.26(-1.39%) |
Jun 06, 2024 | 18.67 | 18.74 | 18.65 | 18.71 | 7,844 | -0.07(-0.40%) |
Jun 05, 2024 | 18.64 | 18.80 | 18.64 | 18.79 | 12,907 | -0.36(-1.91%) |
Jun 04, 2024 | 19.22 | 19.22 | 19.08 | 19.15 | 31,027 | -0.04(-0.21%) |