Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.82 | 15.82 | 15.06 | 15.07 | 1,175,260 | -0.44(-2.84%) |
Oct 03, 2024 | 16.00 | 16.05 | 15.51 | 15.51 | 2,052,734 | -0.68(-4.20%) |
Oct 02, 2024 | 16.24 | 16.44 | 15.99 | 16.19 | 2,123,580 | -0.26(-1.58%) |
Oct 01, 2024 | 16.34 | 16.59 | 16.20 | 16.45 | 1,479,762 | +0.19(+1.17%) |
Sep 30, 2024 | 16.37 | 16.54 | 15.99 | 16.26 | 1,151,638 | -0.58(-3.44%) |
Sep 27, 2024 | 16.79 | 17.03 | 16.75 | 16.84 | 805,597 | +0.24(+1.45%) |
Sep 26, 2024 | 16.18 | 16.87 | 16.04 | 16.60 | 1,584,391 | +0.85(+5.40%) |
Sep 25, 2024 | 16.16 | 16.26 | 15.73 | 15.75 | 1,158,775 | -0.51(-3.14%) |
Sep 24, 2024 | 16.44 | 16.57 | 16.22 | 16.26 | 1,213,980 | +0.12(+0.74%) |
Sep 23, 2024 | 16.30 | 16.51 | 16.13 | 16.14 | 661,538 | -0.08(-0.49%) |
Sep 20, 2024 | 16.74 | 16.74 | 16.19 | 16.22 | 1,669,772 | -0.54(-3.22%) |
Sep 19, 2024 | 17.27 | 17.27 | 16.65 | 16.76 | 1,206,026 | +0.00(+0.00%) |
Sep 18, 2024 | 16.89 | 17.27 | 16.68 | 16.76 | 788,736 | -0.13(-0.77%) |
Sep 17, 2024 | 16.80 | 16.96 | 16.65 | 16.89 | 644,576 | +0.27(+1.62%) |
Sep 16, 2024 | 16.65 | 16.79 | 16.41 | 16.62 | 541,329 | +0.05(+0.30%) |
Sep 13, 2024 | 16.59 | 16.80 | 16.45 | 16.57 | 628,761 | +0.19(+1.16%) |
Sep 12, 2024 | 16.50 | 16.61 | 16.31 | 16.38 | 459,313 | -0.03(-0.18%) |
Sep 11, 2024 | 15.90 | 16.43 | 15.80 | 16.41 | 718,118 | +0.50(+3.14%) |
Sep 10, 2024 | 16.07 | 16.21 | 15.90 | 15.91 | 1,347,681 | -0.26(-1.61%) |
Sep 09, 2024 | 16.55 | 16.55 | 16.10 | 16.17 | 1,235,020 | -0.37(-2.24%) |
Sep 06, 2024 | 16.54 | 16.70 | 16.36 | 16.54 | 1,469,739 | +0.04(+0.24%) |
Sep 05, 2024 | 16.06 | 16.52 | 15.89 | 16.50 | 1,343,938 | +0.57(+3.58%) |
Sep 04, 2024 | 16.04 | 16.35 | 15.85 | 15.93 | 990,268 | -0.12(-0.75%) |
Sep 03, 2024 | 16.44 | 16.46 | 15.97 | 16.05 | 1,306,497 | -0.72(-4.29%) |
Aug 30, 2024 | 16.71 | 16.91 | 16.63 | 16.77 | 729,870 | +0.10(+0.60%) |
Aug 29, 2024 | 16.69 | 16.84 | 16.53 | 16.67 | 861,503 | +0.12(+0.73%) |
Aug 28, 2024 | 16.73 | 16.80 | 16.43 | 16.55 | 680,052 | -0.35(-2.07%) |
Aug 27, 2024 | 16.68 | 17.04 | 16.64 | 16.90 | 724,921 | +0.15(+0.90%) |
Aug 26, 2024 | 16.80 | 16.92 | 16.68 | 16.75 | 644,841 | +0.19(+1.15%) |
Aug 23, 2024 | 16.01 | 16.64 | 15.96 | 16.56 | 789,493 | +0.63(+3.95%) |
Aug 22, 2024 | 16.20 | 16.30 | 15.91 | 15.93 | 412,894 | -0.33(-2.03%) |
Aug 21, 2024 | 16.14 | 16.34 | 16.04 | 16.26 | 526,391 | +0.28(+1.75%) |
Aug 20, 2024 | 16.18 | 16.30 | 15.97 | 15.98 | 481,367 | -0.12(-0.75%) |
Aug 19, 2024 | 16.15 | 16.25 | 16.08 | 16.10 | 521,309 | +0.06(+0.37%) |
Aug 16, 2024 | 16.00 | 16.14 | 15.90 | 16.04 | 542,006 | +0.00(+0.00%) |
Aug 15, 2024 | 16.29 | 16.33 | 15.92 | 16.04 | 840,582 | +0.15(+0.94%) |
Aug 14, 2024 | 16.00 | 16.00 | 15.51 | 15.89 | 618,762 | -0.07(-0.44%) |
Aug 13, 2024 | 15.46 | 16.02 | 15.30 | 15.96 | 827,852 | +0.69(+4.52%) |
Aug 12, 2024 | 15.77 | 15.88 | 15.24 | 15.27 | 780,025 | -0.46(-2.92%) |
Aug 09, 2024 | 15.54 | 15.91 | 15.53 | 15.73 | 786,428 | +0.18(+1.16%) |
Aug 08, 2024 | 15.35 | 15.66 | 15.22 | 15.55 | 1,083,349 | +0.34(+2.24%) |
Aug 07, 2024 | 15.53 | 15.60 | 15.17 | 15.21 | 1,038,042 | -0.02(-0.13%) |
Aug 06, 2024 | 15.58 | 15.83 | 15.23 | 15.23 | 1,749,647 | -0.43(-2.75%) |
Aug 05, 2024 | 15.20 | 15.73 | 14.70 | 15.66 | 1,399,236 | -0.22(-1.39%) |
Aug 02, 2024 | 16.29 | 16.29 | 15.87 | 15.88 | 1,082,676 | -0.81(-4.85%) |