Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.77 | 16.83 | 16.53 | 16.70 | 39,231 | +0.04(+0.24%) |
Aug 22, 2024 | 16.67 | 16.67 | 16.60 | 16.66 | 28,455 | +0.04(+0.24%) |
Aug 21, 2024 | 16.62 | 16.62 | 16.50 | 16.62 | 37,720 | -0.07(-0.42%) |
Aug 20, 2024 | 16.57 | 16.75 | 16.55 | 16.69 | 34,711 | +0.16(+0.97%) |
Aug 19, 2024 | 16.54 | 16.65 | 16.21 | 16.53 | 35,220 | -0.01(-0.06%) |
Aug 16, 2024 | 16.52 | 16.86 | 16.46 | 16.54 | 24,358 | -0.03(-0.18%) |
Aug 15, 2024 | 16.59 | 16.59 | 16.45 | 16.57 | 37,972 | +0.05(+0.30%) |
Aug 14, 2024 | 16.55 | 16.55 | 16.46 | 16.52 | 28,363 | +0.07(+0.43%) |
Aug 13, 2024 | 16.56 | 16.56 | 16.34 | 16.45 | 39,928 | -0.09(-0.54%) |
Aug 12, 2024 | 16.55 | 16.55 | 16.47 | 16.54 | 23,100 | +0.03(+0.18%) |
Aug 09, 2024 | 16.51 | 16.51 | 16.45 | 16.51 | 16,706 | +0.00(+0.00%) |
Aug 08, 2024 | 16.55 | 16.55 | 16.39 | 16.51 | 60,660 | +0.04(+0.24%) |
Aug 07, 2024 | 16.58 | 16.73 | 16.23 | 16.47 | 46,561 | +0.03(+0.18%) |
Aug 06, 2024 | 16.50 | 16.50 | 16.32 | 16.44 | 26,038 | -0.05(-0.30%) |
Aug 05, 2024 | 16.46 | 16.55 | 16.44 | 16.49 | 23,475 | +0.03(+0.18%) |
Aug 02, 2024 | 16.44 | 16.46 | 16.42 | 16.46 | 36,906 | +0.08(+0.49%) |
Aug 01, 2024 | 16.34 | 16.39 | 16.25 | 16.38 | 32,446 | +0.09(+0.55%) |
Jul 31, 2024 | 16.33 | 16.33 | 16.25 | 16.29 | 27,467 | +0.12(+0.74%) |
Jul 30, 2024 | 16.16 | 16.19 | 16.07 | 16.17 | 23,940 | +0.05(+0.31%) |
Jul 29, 2024 | 16.18 | 16.25 | 16.02 | 16.12 | 20,201 | +0.02(+0.12%) |
Jul 26, 2024 | 16.19 | 16.22 | 16.06 | 16.10 | 33,774 | +0.00(+0.00%) |
Jul 25, 2024 | 16.14 | 16.14 | 16.03 | 16.10 | 23,647 | +0.04(+0.25%) |
Jul 24, 2024 | 16.11 | 16.19 | 16.05 | 16.06 | 30,937 | +0.00(+0.00%) |
Jul 23, 2024 | 16.16 | 16.16 | 15.99 | 16.06 | 28,857 | +0.00(+0.00%) |
Jul 22, 2024 | 16.10 | 16.10 | 15.90 | 16.06 | 23,359 | +0.02(+0.12%) |
Jul 19, 2024 | 16.06 | 16.09 | 15.96 | 16.04 | 20,368 | +0.09(+0.56%) |
Jul 18, 2024 | 16.33 | 16.44 | 15.91 | 15.95 | 37,024 | -0.34(-2.09%) |
Jul 17, 2024 | 16.39 | 16.39 | 16.19 | 16.29 | 24,483 | -0.05(-0.31%) |
Jul 16, 2024 | 16.42 | 16.42 | 16.29 | 16.34 | 38,870 | +0.02(+0.13%) |
Jul 15, 2024 | 16.31 | 16.41 | 16.29 | 16.32 | 17,858 | +0.01(+0.06%) |
Jul 12, 2024 | 16.29 | 16.60 | 16.20 | 16.31 | 47,367 | +0.09(+0.55%) |
Jul 11, 2024 | 16.17 | 16.26 | 16.08 | 16.22 | 33,665 | +0.16(+0.99%) |
Jul 10, 2024 | 16.12 | 16.12 | 15.99 | 16.06 | 51,584 | -0.02(-0.12%) |
Jul 09, 2024 | 16.16 | 16.21 | 15.89 | 16.08 | 31,645 | -0.04(-0.25%) |
Jul 08, 2024 | 16.19 | 16.19 | 16.03 | 16.12 | 16,168 | -0.03(-0.18%) |
Jul 05, 2024 | 15.91 | 16.15 | 15.91 | 16.15 | 225,654 | +0.25(+1.57%) |
Jul 03, 2024 | 15.85 | 15.93 | 15.75 | 15.90 | 16,737 | +0.04(+0.25%) |
Jul 02, 2024 | 16.01 | 16.08 | 15.79 | 15.86 | 34,750 | -0.15(-0.93%) |
Jul 01, 2024 | 16.04 | 16.09 | 15.64 | 16.01 | 185,064 | +0.04(+0.25%) |
Jun 28, 2024 | 16.12 | 16.18 | 15.97 | 15.97 | 38,417 | -0.03(-0.19%) |
Jun 27, 2024 | 16.17 | 16.21 | 15.96 | 16.00 | 58,965 | -0.07(-0.43%) |
Jun 26, 2024 | 16.11 | 16.11 | 15.96 | 16.07 | 26,459 | -0.04(-0.25%) |
Jun 25, 2024 | 16.15 | 16.16 | 15.97 | 16.11 | 38,245 | +0.07(+0.43%) |
Jun 24, 2024 | 16.12 | 16.12 | 15.95 | 16.04 | 17,540 | -0.12(-0.74%) |
Jun 21, 2024 | 16.20 | 16.22 | 15.97 | 16.16 | 21,682 | +0.00(+0.00%) |
Jun 20, 2024 | 16.18 | 16.22 | 15.72 | 16.16 | 25,481 | +0.02(+0.12%) |
Jun 18, 2024 | 16.09 | 16.21 | 16.06 | 16.14 | 13,823 | +0.13(+0.81%) |
Jun 17, 2024 | 15.96 | 16.07 | 15.94 | 16.01 | 26,202 | +0.06(+0.37%) |
Jun 14, 2024 | 16.09 | 16.09 | 15.95 | 15.95 | 9,921 | -0.12(-0.74%) |
Jun 13, 2024 | 16.05 | 16.09 | 16.02 | 16.07 | 24,395 | +0.03(+0.19%) |
Jun 12, 2024 | 16.03 | 16.14 | 15.76 | 16.04 | 47,870 | +0.20(+1.25%) |
Jun 11, 2024 | 15.71 | 15.91 | 15.70 | 15.84 | 15,965 | +0.15(+0.95%) |
Jun 10, 2024 | 15.86 | 15.90 | 15.57 | 15.69 | 26,737 | -0.17(-1.06%) |
Jun 07, 2024 | 15.82 | 15.86 | 15.76 | 15.86 | 22,150 | +0.08(+0.50%) |
Jun 06, 2024 | 15.76 | 15.83 | 15.76 | 15.78 | 18,903 | +0.04(+0.25%) |
Jun 05, 2024 | 15.70 | 15.77 | 15.63 | 15.74 | 24,647 | +0.06(+0.38%) |
Jun 04, 2024 | 15.74 | 15.85 | 15.51 | 15.68 | 33,306 | -0.02(-0.13%) |