Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 16.82 | 16.92 | 16.66 | 16.81 | 13,152 | +0.15(+0.90%) |
Aug 14, 2024 | 16.75 | 17.06 | 16.66 | 16.66 | 9,571 | -0.23(-1.36%) |
Aug 13, 2024 | 17.17 | 17.27 | 16.73 | 16.89 | 13,202 | -0.14(-0.82%) |
Aug 12, 2024 | 17.09 | 17.19 | 16.99 | 17.03 | 11,260 | +0.09(+0.53%) |
Aug 09, 2024 | 16.54 | 16.99 | 16.41 | 16.94 | 25,748 | +0.51(+3.10%) |
Aug 08, 2024 | 16.12 | 16.43 | 16.12 | 16.43 | 11,992 | +0.50(+3.14%) |
Aug 07, 2024 | 16.88 | 17.19 | 15.93 | 15.93 | 40,567 | -0.87(-5.18%) |
Aug 06, 2024 | 17.10 | 17.22 | 16.66 | 16.80 | 46,680 | -0.21(-1.23%) |
Aug 05, 2024 | 17.10 | 17.17 | 16.82 | 17.01 | 35,035 | -0.27(-1.56%) |
Aug 02, 2024 | 17.24 | 17.32 | 16.87 | 17.28 | 35,255 | -0.11(-0.63%) |
Aug 01, 2024 | 17.45 | 17.57 | 17.32 | 17.39 | 14,835 | -0.19(-1.08%) |
Jul 31, 2024 | 17.30 | 17.69 | 17.23 | 17.58 | 21,844 | +0.46(+2.69%) |
Jul 30, 2024 | 17.11 | 17.32 | 16.90 | 17.12 | 19,468 | -0.12(-0.70%) |
Jul 29, 2024 | 17.45 | 17.45 | 17.20 | 17.24 | 27,767 | -0.16(-0.90%) |
Jul 26, 2024 | 17.69 | 17.69 | 16.99 | 17.40 | 27,752 | -0.10(-0.56%) |
Jul 25, 2024 | 17.00 | 17.69 | 17.00 | 17.50 | 41,371 | +0.40(+2.36%) |
Jul 24, 2024 | 17.22 | 17.38 | 16.87 | 17.09 | 20,998 | -0.02(-0.11%) |
Jul 23, 2024 | 17.20 | 17.36 | 16.94 | 17.11 | 26,591 | -0.09(-0.51%) |
Jul 22, 2024 | 17.12 | 17.20 | 16.92 | 17.20 | 18,834 | +0.14(+0.81%) |
Jul 19, 2024 | 17.27 | 17.27 | 17.00 | 17.06 | 10,494 | -0.23(-1.31%) |
Jul 18, 2024 | 17.59 | 17.66 | 17.29 | 17.29 | 15,068 | -0.22(-1.24%) |
Jul 17, 2024 | 17.53 | 17.56 | 17.40 | 17.51 | 2,532 | +0.09(+0.51%) |
Jul 16, 2024 | 17.19 | 17.58 | 17.14 | 17.42 | 37,013 | +0.12(+0.68%) |
Jul 15, 2024 | 17.57 | 17.57 | 17.17 | 17.30 | 18,692 | +0.15(+0.86%) |
Jul 12, 2024 | 16.91 | 17.29 | 16.89 | 17.15 | 9,121 | +0.17(+0.98%) |
Jul 11, 2024 | 17.10 | 17.26 | 16.81 | 16.98 | 12,424 | +0.00(+0.00%) |
Jul 10, 2024 | 16.78 | 17.07 | 16.78 | 16.98 | 6,350 | +0.21(+1.23%) |
Jul 09, 2024 | 17.07 | 17.64 | 16.66 | 16.78 | 20,882 | -0.43(-2.51%) |
Jul 08, 2024 | 17.47 | 17.47 | 17.04 | 17.21 | 11,271 | -0.22(-1.24%) |
Jul 05, 2024 | 17.24 | 17.63 | 17.24 | 17.43 | 18,002 | +0.05(+0.28%) |
Jul 03, 2024 | 17.24 | 17.44 | 17.07 | 17.38 | 9,878 | +0.14(+0.80%) |
Jul 02, 2024 | 17.13 | 17.32 | 16.93 | 17.24 | 12,364 | +0.10(+0.57%) |
Jul 01, 2024 | 17.09 | 17.27 | 16.85 | 17.14 | 13,897 | +0.21(+1.22%) |
Jun 28, 2024 | 17.28 | 17.28 | 16.77 | 16.94 | 15,245 | -0.26(-1.49%) |
Jun 27, 2024 | 17.45 | 17.45 | 17.08 | 17.19 | 7,039 | -0.14(-0.79%) |
Jun 26, 2024 | 16.94 | 17.35 | 16.81 | 17.33 | 22,514 | +0.51(+3.04%) |
Jun 25, 2024 | 17.07 | 17.31 | 16.77 | 16.82 | 9,735 | -0.28(-1.61%) |
Jun 24, 2024 | 16.95 | 17.36 | 16.78 | 17.09 | 17,988 | +0.32(+1.93%) |
Jun 21, 2024 | 16.93 | 17.12 | 16.76 | 16.77 | 12,725 | -0.33(-1.95%) |
Jun 20, 2024 | 16.89 | 17.21 | 16.68 | 17.10 | 26,729 | +0.15(+0.87%) |
Jun 18, 2024 | 16.95 | 17.10 | 16.89 | 16.95 | 18,645 | -0.04(-0.23%) |
Jun 17, 2024 | 16.95 | 17.49 | 16.89 | 16.99 | 16,687 | -0.15(-0.86%) |
Jun 14, 2024 | 16.74 | 17.15 | 16.56 | 17.14 | 25,278 | +0.58(+3.50%) |
Jun 13, 2024 | 16.89 | 17.12 | 16.48 | 16.56 | 23,998 | -0.48(-2.83%) |
Jun 12, 2024 | 17.16 | 17.66 | 16.71 | 17.04 | 23,413 | +0.20(+1.17%) |
Jun 11, 2024 | 16.76 | 17.19 | 16.71 | 16.85 | 15,016 | -0.07(-0.41%) |
Jun 10, 2024 | 17.12 | 17.12 | 16.76 | 16.92 | 17,742 | -0.33(-1.94%) |
Jun 07, 2024 | 17.47 | 17.50 | 17.21 | 17.25 | 13,740 | -0.08(-0.45%) |
Jun 06, 2024 | 17.65 | 17.65 | 17.19 | 17.33 | 12,669 | -0.46(-2.60%) |
Jun 05, 2024 | 17.66 | 17.94 | 17.50 | 17.79 | 16,924 | +0.29(+1.63%) |
Jun 04, 2024 | 18.02 | 18.19 | 17.50 | 17.51 | 31,329 | -0.70(-3.83%) |