Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 15.86 | 16.02 | 15.86 | 15.96 | 4,359 | -0.10(-0.63%) |
Oct 09, 2024 | 15.74 | 16.10 | 15.74 | 16.07 | 5,019 | +0.10(+0.60%) |
Oct 08, 2024 | 15.76 | 16.00 | 15.75 | 15.97 | 8,568 | +0.15(+0.92%) |
Oct 07, 2024 | 16.26 | 16.26 | 15.72 | 15.82 | 11,995 | -0.42(-2.58%) |
Oct 04, 2024 | 16.12 | 16.24 | 16.03 | 16.24 | 14,073 | +0.14(+0.90%) |
Oct 03, 2024 | 16.07 | 16.21 | 15.96 | 16.10 | 7,957 | +0.03(+0.18%) |
Oct 02, 2024 | 16.05 | 16.12 | 15.98 | 16.07 | 16,091 | +0.02(+0.13%) |
Oct 01, 2024 | 16.16 | 16.16 | 15.93 | 16.05 | 7,950 | -0.32(-1.95%) |
Sep 30, 2024 | 16.51 | 16.51 | 16.15 | 16.37 | 5,809 | +0.11(+0.70%) |
Sep 27, 2024 | 16.35 | 16.35 | 16.10 | 16.26 | 5,015 | +0.11(+0.66%) |
Sep 26, 2024 | 16.15 | 16.15 | 16.04 | 16.15 | 2,586 | +0.20(+1.23%) |
Sep 25, 2024 | 15.92 | 16.02 | 15.89 | 15.95 | 8,926 | +0.00(+0.00%) |
Sep 24, 2024 | 15.84 | 15.95 | 15.84 | 15.95 | 3,882 | +0.15(+0.98%) |
Sep 23, 2024 | 16.00 | 16.00 | 15.73 | 15.80 | 78,169 | -0.09(-0.56%) |
Sep 20, 2024 | 15.93 | 15.97 | 15.82 | 15.89 | 10,053 | -0.03(-0.20%) |
Sep 19, 2024 | 15.99 | 16.01 | 15.89 | 15.92 | 24,728 | -0.03(-0.19%) |
Sep 18, 2024 | 15.93 | 15.99 | 15.90 | 15.95 | 4,977 | +0.05(+0.33%) |
Sep 17, 2024 | 15.70 | 15.94 | 15.70 | 15.90 | 5,022 | +0.09(+0.54%) |
Sep 16, 2024 | 15.65 | 15.85 | 15.65 | 15.81 | 4,169 | +0.15(+0.98%) |
Sep 13, 2024 | 15.53 | 15.69 | 15.47 | 15.66 | 9,386 | +0.22(+1.45%) |
Sep 12, 2024 | 15.40 | 15.46 | 15.34 | 15.43 | 6,881 | +0.14(+0.89%) |
Sep 11, 2024 | 15.04 | 15.32 | 15.01 | 15.30 | 7,166 | -0.01(-0.05%) |
Sep 10, 2024 | 15.32 | 15.39 | 15.21 | 15.31 | 10,222 | -0.01(-0.10%) |
Sep 09, 2024 | 15.47 | 15.47 | 15.15 | 15.32 | 15,488 | +0.12(+0.82%) |
Sep 06, 2024 | 15.35 | 15.35 | 15.15 | 15.20 | 3,620 | -0.13(-0.83%) |
Sep 05, 2024 | 15.49 | 15.49 | 15.26 | 15.32 | 4,474 | -0.03(-0.16%) |
Sep 04, 2024 | 15.42 | 15.46 | 15.34 | 15.35 | 5,373 | -0.07(-0.49%) |
Sep 03, 2024 | 15.49 | 15.52 | 15.24 | 15.42 | 8,083 | -0.05(-0.33%) |
Aug 30, 2024 | 15.32 | 15.47 | 15.32 | 15.47 | 9,197 | +0.10(+0.62%) |
Aug 29, 2024 | 15.40 | 15.47 | 15.36 | 15.38 | 3,605 | -0.07(-0.47%) |
Aug 28, 2024 | 15.52 | 15.52 | 15.23 | 15.45 | 5,176 | -0.00(-0.00%) |
Aug 27, 2024 | 15.50 | 15.50 | 15.42 | 15.45 | 4,551 | -0.02(-0.12%) |
Aug 26, 2024 | 15.43 | 15.53 | 15.42 | 15.47 | 6,850 | +0.05(+0.31%) |
Aug 23, 2024 | 15.34 | 15.42 | 15.30 | 15.42 | 2,466 | +0.08(+0.51%) |
Aug 22, 2024 | 15.47 | 15.47 | 15.32 | 15.35 | 3,063 | -0.02(-0.12%) |
Aug 21, 2024 | 15.36 | 15.36 | 15.23 | 15.36 | 3,444 | +0.12(+0.76%) |
Aug 20, 2024 | 15.34 | 15.34 | 15.15 | 15.25 | 18,669 | -0.04(-0.25%) |
Aug 19, 2024 | 15.02 | 15.39 | 15.02 | 15.29 | 20,741 | +0.16(+1.04%) |
Aug 16, 2024 | 15.25 | 15.25 | 15.09 | 15.13 | 5,849 | -0.02(-0.11%) |
Aug 15, 2024 | 15.24 | 15.30 | 15.06 | 15.15 | 4,311 | +0.13(+0.87%) |
Aug 14, 2024 | 15.29 | 15.29 | 14.92 | 15.02 | 8,123 | +0.18(+1.24%) |
Aug 13, 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 5,645 | -0.02(-0.17%) |
Aug 12, 2024 | 14.83 | 14.89 | 14.80 | 14.86 | 6,992 | +0.04(+0.29%) |
Aug 09, 2024 | 14.73 | 14.81 | 14.64 | 14.81 | 6,580 | +0.09(+0.61%) |
Aug 08, 2024 | 14.95 | 14.95 | 14.51 | 14.72 | 17,557 | -0.23(-1.56%) |
Aug 07, 2024 | 15.54 | 15.54 | 14.82 | 14.96 | 18,323 | -0.45(-2.94%) |
Aug 06, 2024 | 15.42 | 15.65 | 15.21 | 15.41 | 11,338 | +0.33(+2.18%) |
Aug 05, 2024 | 14.94 | 15.29 | 14.94 | 15.08 | 16,101 | -0.23(-1.50%) |
Aug 02, 2024 | 15.58 | 15.58 | 15.18 | 15.31 | 8,979 | -0.46(-2.92%) |