Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.67 | 16.84 | 16.61 | 16.77 | 1,611,082 | +0.11(+0.66%) |
Sep 26, 2024 | 16.55 | 16.71 | 16.51 | 16.66 | 1,716,970 | +0.18(+1.09%) |
Sep 25, 2024 | 16.72 | 16.75 | 16.47 | 16.48 | 2,218,453 | -0.20(-1.20%) |
Sep 24, 2024 | 16.71 | 16.73 | 16.56 | 16.68 | 1,472,884 | +0.01(+0.06%) |
Sep 23, 2024 | 16.78 | 16.80 | 16.60 | 16.67 | 2,264,458 | -0.07(-0.42%) |
Sep 20, 2024 | 16.81 | 16.87 | 16.66 | 16.74 | 2,908,812 | -0.11(-0.65%) |
Sep 19, 2024 | 16.85 | 16.96 | 16.76 | 16.85 | 1,989,021 | +0.07(+0.42%) |
Sep 18, 2024 | 16.88 | 16.96 | 16.77 | 16.78 | 2,776,247 | -0.08(-0.47%) |
Sep 17, 2024 | 16.89 | 17.03 | 16.79 | 16.86 | 1,241,086 | -0.09(-0.53%) |
Sep 16, 2024 | 17.00 | 17.05 | 16.90 | 16.95 | 1,264,018 | +0.02(+0.12%) |
Sep 13, 2024 | 17.03 | 17.27 | 16.81 | 16.93 | 2,574,249 | -0.04(-0.24%) |
Sep 12, 2024 | 16.57 | 17.00 | 16.52 | 16.97 | 3,203,578 | +0.39(+2.35%) |
Sep 11, 2024 | 16.53 | 16.61 | 16.37 | 16.58 | 2,093,355 | -0.03(-0.18%) |
Sep 10, 2024 | 16.74 | 16.75 | 16.48 | 16.61 | 1,994,638 | -0.41(-2.41%) |
Sep 09, 2024 | 16.87 | 17.11 | 16.87 | 17.02 | 2,722,358 | +0.16(+0.95%) |
Sep 06, 2024 | 16.86 | 16.96 | 16.80 | 16.86 | 1,879,367 | +0.04(+0.24%) |
Sep 05, 2024 | 16.72 | 16.92 | 16.66 | 16.82 | 2,366,989 | +0.20(+1.20%) |
Sep 04, 2024 | 16.41 | 16.71 | 16.36 | 16.62 | 2,436,511 | +0.22(+1.34%) |
Sep 03, 2024 | 16.14 | 16.41 | 16.08 | 16.40 | 1,814,691 | +0.26(+1.61%) |
Aug 30, 2024 | 16.12 | 16.26 | 16.04 | 16.14 | 1,761,094 | +0.13(+0.81%) |
Aug 29, 2024 | 16.12 | 16.14 | 15.98 | 16.01 | 1,168,033 | -0.06(-0.37%) |
Aug 28, 2024 | 16.15 | 16.21 | 15.99 | 16.07 | 1,364,069 | -0.10(-0.62%) |
Aug 27, 2024 | 16.17 | 16.24 | 16.09 | 16.17 | 1,782,506 | -0.09(-0.55%) |
Aug 26, 2024 | 16.10 | 16.28 | 16.10 | 16.26 | 2,207,133 | +0.17(+1.06%) |
Aug 23, 2024 | 15.90 | 16.18 | 15.90 | 16.09 | 2,443,089 | +0.25(+1.58%) |
Aug 22, 2024 | 15.96 | 15.98 | 15.80 | 15.84 | 1,478,798 | -0.05(-0.31%) |
Aug 21, 2024 | 15.88 | 15.96 | 15.87 | 15.89 | 2,915,780 | +0.00(+0.00%) |
Aug 20, 2024 | 15.96 | 16.00 | 15.85 | 15.89 | 3,252,540 | -0.14(-0.87%) |
Aug 19, 2024 | 16.08 | 16.15 | 16.00 | 16.03 | 1,645,867 | +0.03(+0.19%) |
Aug 16, 2024 | 15.93 | 16.02 | 15.93 | 16.00 | 1,265,837 | +0.05(+0.31%) |
Aug 15, 2024 | 15.99 | 16.05 | 15.88 | 15.95 | 2,546,323 | -0.05(-0.31%) |
Aug 14, 2024 | 16.10 | 16.24 | 15.96 | 16.00 | 2,243,678 | -0.21(-1.30%) |
Aug 13, 2024 | 16.47 | 16.47 | 16.19 | 16.21 | 3,144,010 | -0.18(-1.10%) |
Aug 12, 2024 | 16.46 | 16.46 | 16.30 | 16.39 | 1,623,828 | -0.01(-0.06%) |
Aug 09, 2024 | 16.44 | 16.44 | 16.30 | 16.40 | 1,076,819 | +0.00(+0.00%) |
Aug 08, 2024 | 16.44 | 16.49 | 16.34 | 16.40 | 2,067,421 | -0.01(-0.06%) |
Aug 07, 2024 | 16.43 | 16.50 | 16.34 | 16.41 | 2,035,087 | +0.07(+0.43%) |
Aug 06, 2024 | 16.03 | 16.60 | 15.89 | 16.34 | 2,888,469 | +0.14(+0.86%) |
Aug 05, 2024 | 16.13 | 16.41 | 15.99 | 16.20 | 2,974,147 | -0.41(-2.47%) |
Aug 02, 2024 | 16.42 | 16.65 | 16.07 | 16.61 | 4,975,023 | +0.25(+1.53%) |
Aug 01, 2024 | 16.13 | 16.39 | 16.04 | 16.36 | 2,346,543 | +0.22(+1.36%) |
Jul 31, 2024 | 16.01 | 16.24 | 16.01 | 16.14 | 1,723,995 | +0.15(+0.94%) |
Jul 30, 2024 | 15.85 | 16.07 | 15.84 | 15.99 | 1,853,165 | +0.10(+0.63%) |
Jul 29, 2024 | 15.92 | 15.94 | 15.75 | 15.89 | 1,638,302 | +0.01(+0.06%) |
Jul 26, 2024 | 15.81 | 15.95 | 15.80 | 15.88 | 2,611,053 | +0.05(+0.32%) |
Jul 25, 2024 | 15.73 | 15.89 | 15.68 | 15.83 | 1,955,846 | +0.07(+0.44%) |
Jul 24, 2024 | 15.71 | 15.82 | 15.64 | 15.76 | 1,649,917 | +0.07(+0.45%) |
Jul 23, 2024 | 15.71 | 15.83 | 15.66 | 15.69 | 1,459,825 | -0.04(-0.25%) |
Jul 22, 2024 | 15.80 | 15.90 | 15.71 | 15.73 | 1,877,265 | -0.09(-0.57%) |
Jul 19, 2024 | 15.93 | 15.94 | 15.70 | 15.82 | 1,704,349 | -0.09(-0.57%) |
Jul 18, 2024 | 15.87 | 16.04 | 15.79 | 15.91 | 1,885,278 | +0.08(+0.51%) |
Jul 17, 2024 | 15.72 | 15.88 | 15.66 | 15.83 | 1,737,664 | +0.10(+0.64%) |
Jul 16, 2024 | 15.53 | 15.78 | 15.46 | 15.73 | 1,100,899 | +0.22(+1.42%) |
Jul 15, 2024 | 15.46 | 15.60 | 15.41 | 15.51 | 1,314,929 | -0.03(-0.19%) |
Jul 12, 2024 | 15.58 | 15.62 | 15.42 | 15.54 | 1,775,013 | +0.14(+0.91%) |
Jul 11, 2024 | 15.45 | 15.55 | 15.29 | 15.40 | 2,666,808 | +0.10(+0.65%) |
Jul 10, 2024 | 15.47 | 15.51 | 15.28 | 15.30 | 1,758,807 | -0.14(-0.91%) |
Jul 09, 2024 | 15.36 | 15.46 | 15.26 | 15.44 | 2,438,704 | +0.03(+0.19%) |
Jul 08, 2024 | 15.29 | 15.45 | 15.24 | 15.41 | 1,653,989 | +0.14(+0.92%) |
Jul 05, 2024 | 15.18 | 15.30 | 15.07 | 15.27 | 1,473,720 | +0.21(+1.39%) |
Jul 03, 2024 | 14.98 | 15.22 | 14.91 | 15.06 | 1,047,800 | +0.15(+1.01%) |
Jul 02, 2024 | 15.07 | 15.08 | 14.63 | 14.91 | 3,118,903 | -0.20(-1.32%) |