Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.13 | 17.13 | 16.92 | 17.08 | 34,581 | -0.09(-0.52%) |
Sep 26, 2024 | 17.47 | 17.47 | 16.93 | 17.17 | 48,455 | -0.20(-1.15%) |
Sep 25, 2024 | 17.40 | 17.45 | 17.25 | 17.37 | 29,784 | -0.03(-0.17%) |
Sep 24, 2024 | 17.10 | 17.40 | 17.05 | 17.40 | 76,698 | +0.38(+2.23%) |
Sep 23, 2024 | 16.97 | 17.15 | 16.97 | 17.02 | 95,633 | +0.05(+0.29%) |
Sep 20, 2024 | 16.93 | 16.98 | 16.84 | 16.97 | 28,088 | +0.00(+0.00%) |
Sep 19, 2024 | 16.99 | 17.01 | 16.75 | 16.97 | 33,727 | +0.27(+1.62%) |
Sep 18, 2024 | 16.94 | 16.94 | 16.60 | 16.70 | 75,940 | -0.18(-1.07%) |
Sep 17, 2024 | 16.76 | 16.88 | 16.72 | 16.88 | 23,871 | +0.19(+1.14%) |
Sep 16, 2024 | 16.71 | 16.75 | 16.58 | 16.69 | 18,709 | -0.01(-0.06%) |
Sep 13, 2024 | 16.47 | 16.70 | 16.46 | 16.70 | 19,209 | +0.21(+1.27%) |
Sep 12, 2024 | 16.34 | 16.52 | 16.34 | 16.49 | 37,176 | +0.03(+0.18%) |
Sep 11, 2024 | 16.27 | 16.46 | 15.87 | 16.46 | 20,233 | +0.31(+1.92%) |
Sep 10, 2024 | 16.17 | 16.24 | 15.98 | 16.15 | 28,611 | -0.01(-0.06%) |
Sep 09, 2024 | 16.03 | 16.30 | 16.03 | 16.16 | 39,528 | +0.20(+1.25%) |
Sep 06, 2024 | 16.40 | 16.40 | 15.83 | 15.96 | 54,334 | -0.79(-4.72%) |
Sep 05, 2024 | 16.77 | 16.81 | 16.52 | 16.75 | 35,150 | -0.03(-0.18%) |
Sep 04, 2024 | 16.48 | 16.78 | 16.48 | 16.78 | 17,174 | +0.16(+0.96%) |
Sep 03, 2024 | 17.15 | 17.17 | 16.47 | 16.62 | 52,244 | -0.53(-3.09%) |
Aug 30, 2024 | 16.94 | 17.15 | 16.88 | 17.15 | 25,080 | +0.17(+1.00%) |
Aug 29, 2024 | 16.78 | 17.07 | 16.78 | 16.98 | 29,136 | +0.25(+1.49%) |
Aug 28, 2024 | 17.07 | 17.07 | 16.55 | 16.73 | 24,416 | -0.31(-1.82%) |
Aug 27, 2024 | 16.88 | 17.21 | 16.86 | 17.04 | 32,860 | +0.14(+0.83%) |
Aug 26, 2024 | 16.72 | 16.90 | 16.70 | 16.90 | 17,548 | +0.11(+0.66%) |
Aug 23, 2024 | 16.84 | 16.93 | 16.57 | 16.79 | 23,008 | -0.02(-0.12%) |
Aug 22, 2024 | 16.83 | 17.00 | 16.73 | 16.81 | 31,656 | -0.16(-0.94%) |
Aug 21, 2024 | 17.00 | 17.00 | 16.93 | 16.97 | 141,131 | -0.01(-0.06%) |
Aug 20, 2024 | 16.95 | 16.99 | 16.91 | 16.98 | 25,986 | +0.09(+0.53%) |
Aug 19, 2024 | 16.71 | 16.90 | 16.71 | 16.89 | 132,476 | +0.16(+0.96%) |
Aug 16, 2024 | 16.58 | 16.81 | 16.58 | 16.73 | 32,385 | +0.20(+1.21%) |
Aug 15, 2024 | 16.55 | 16.58 | 16.50 | 16.53 | 80,769 | -0.01(-0.06%) |
Aug 14, 2024 | 16.30 | 16.54 | 16.30 | 16.54 | 17,798 | +0.12(+0.73%) |
Aug 13, 2024 | 16.23 | 16.45 | 16.23 | 16.42 | 27,262 | +0.24(+1.48%) |
Aug 12, 2024 | 16.22 | 16.29 | 16.08 | 16.18 | 35,293 | +0.00(+0.00%) |
Aug 09, 2024 | 16.02 | 16.28 | 16.02 | 16.18 | 73,222 | +0.09(+0.56%) |
Aug 08, 2024 | 15.82 | 16.15 | 15.77 | 16.09 | 49,251 | +0.48(+3.07%) |
Aug 07, 2024 | 15.68 | 16.06 | 15.61 | 15.61 | 47,924 | +0.06(+0.41%) |
Aug 06, 2024 | 15.28 | 15.86 | 15.28 | 15.55 | 44,784 | +0.25(+1.64%) |
Aug 05, 2024 | 15.13 | 15.47 | 14.86 | 15.30 | 79,071 | -0.38(-2.40%) |
Aug 02, 2024 | 15.73 | 15.75 | 15.49 | 15.67 | 65,241 | -0.17(-1.10%) |
Aug 01, 2024 | 16.00 | 16.34 | 15.68 | 15.85 | 36,080 | -0.12(-0.72%) |
Jul 31, 2024 | 16.05 | 16.05 | 15.81 | 15.96 | 29,286 | +0.20(+1.29%) |
Jul 30, 2024 | 15.89 | 16.07 | 15.69 | 15.76 | 19,037 | -0.14(-0.91%) |
Jul 29, 2024 | 16.10 | 16.10 | 15.82 | 15.90 | 33,380 | -0.06(-0.36%) |
Jul 26, 2024 | 16.09 | 16.27 | 15.92 | 15.96 | 29,479 | -0.06(-0.36%) |
Jul 25, 2024 | 16.08 | 16.32 | 15.65 | 16.02 | 31,374 | -0.03(-0.18%) |
Jul 24, 2024 | 16.03 | 16.35 | 15.96 | 16.05 | 37,445 | -0.09(-0.54%) |
Jul 23, 2024 | 16.23 | 16.27 | 16.11 | 16.13 | 31,001 | -0.12(-0.71%) |
Jul 22, 2024 | 15.96 | 16.35 | 15.90 | 16.25 | 131,693 | +0.39(+2.43%) |
Jul 19, 2024 | 16.27 | 16.93 | 15.79 | 15.86 | 422,791 | -0.18(-1.14%) |
Jul 18, 2024 | 16.27 | 16.29 | 15.96 | 16.05 | 78,887 | -0.06(-0.36%) |
Jul 17, 2024 | 16.05 | 16.16 | 15.97 | 16.11 | 73,050 | -0.18(-1.13%) |
Jul 16, 2024 | 16.38 | 16.41 | 16.18 | 16.29 | 49,940 | -0.01(-0.06%) |
Jul 15, 2024 | 16.05 | 16.53 | 16.05 | 16.30 | 55,271 | +0.18(+1.14%) |
Jul 12, 2024 | 16.17 | 16.26 | 16.01 | 16.11 | 67,831 | -0.06(-0.36%) |
Jul 11, 2024 | 16.64 | 16.64 | 16.08 | 16.17 | 77,983 | -0.55(-3.29%) |
Jul 10, 2024 | 16.94 | 16.94 | 16.60 | 16.72 | 86,787 | -0.13(-0.74%) |
Jul 09, 2024 | 16.89 | 17.04 | 16.85 | 16.85 | 108,740 | +0.01(+0.06%) |
Jul 08, 2024 | 16.92 | 16.92 | 16.74 | 16.84 | 122,736 | -0.12(-0.68%) |
Jul 05, 2024 | 16.75 | 17.03 | 16.64 | 16.95 | 86,859 | +0.27(+1.60%) |
Jul 03, 2024 | 16.66 | 16.75 | 16.58 | 16.69 | 96,354 | +0.00(+0.00%) |
Jul 02, 2024 | 16.43 | 16.70 | 16.43 | 16.69 | 76,525 | +0.21(+1.26%) |