Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.03 | 16.03 | 15.89 | 15.92 | 26,694 | -0.04(-0.25%) |
Oct 11, 2024 | 16.02 | 16.10 | 15.88 | 15.96 | 50,164 | +0.06(+0.38%) |
Oct 10, 2024 | 15.90 | 15.99 | 15.76 | 15.90 | 79,928 | +0.00(+0.00%) |
Oct 09, 2024 | 15.94 | 16.14 | 15.89 | 15.90 | 84,760 | -0.07(-0.44%) |
Oct 08, 2024 | 15.88 | 16.05 | 15.88 | 15.97 | 37,570 | +0.01(+0.06%) |
Oct 07, 2024 | 16.00 | 16.04 | 15.91 | 15.96 | 40,959 | +0.05(+0.31%) |
Oct 04, 2024 | 15.92 | 15.97 | 15.82 | 15.91 | 57,767 | -0.06(-0.38%) |
Oct 03, 2024 | 16.20 | 16.37 | 15.91 | 15.97 | 62,139 | -0.30(-1.84%) |
Oct 02, 2024 | 16.18 | 16.30 | 16.18 | 16.27 | 41,095 | +0.11(+0.68%) |
Oct 01, 2024 | 16.19 | 16.23 | 16.11 | 16.16 | 25,101 | +0.09(+0.56%) |
Sep 30, 2024 | 16.28 | 16.30 | 15.99 | 16.07 | 53,778 | -0.04(-0.25%) |
Sep 27, 2024 | 15.99 | 16.33 | 15.97 | 16.11 | 100,569 | +0.14(+0.88%) |
Sep 26, 2024 | 15.91 | 16.11 | 15.87 | 15.97 | 71,264 | +0.10(+0.63%) |
Sep 25, 2024 | 16.02 | 16.02 | 15.85 | 15.87 | 41,605 | +0.01(+0.06%) |
Sep 24, 2024 | 15.76 | 15.95 | 15.76 | 15.86 | 38,164 | +0.08(+0.51%) |
Sep 23, 2024 | 15.80 | 15.97 | 15.73 | 15.78 | 52,024 | -0.05(-0.32%) |
Sep 20, 2024 | 15.77 | 15.96 | 15.76 | 15.83 | 44,337 | +0.08(+0.51%) |
Sep 19, 2024 | 16.15 | 16.15 | 15.70 | 15.75 | 47,608 | -0.16(-1.01%) |
Sep 18, 2024 | 16.00 | 16.00 | 15.85 | 15.91 | 28,402 | -0.02(-0.13%) |
Sep 17, 2024 | 15.99 | 16.00 | 15.84 | 15.93 | 60,123 | +0.02(+0.13%) |
Sep 16, 2024 | 15.81 | 15.96 | 15.81 | 15.91 | 38,546 | +0.04(+0.25%) |
Sep 13, 2024 | 15.81 | 15.92 | 15.75 | 15.87 | 40,009 | +0.11(+0.71%) |
Sep 12, 2024 | 15.83 | 15.85 | 15.71 | 15.76 | 41,868 | -0.02(-0.13%) |
Sep 11, 2024 | 15.82 | 15.88 | 15.76 | 15.78 | 18,555 | +0.06(+0.38%) |
Sep 10, 2024 | 15.69 | 15.79 | 15.68 | 15.72 | 30,133 | +0.08(+0.51%) |
Sep 09, 2024 | 15.60 | 15.65 | 15.57 | 15.64 | 18,477 | +0.01(+0.06%) |
Sep 06, 2024 | 15.56 | 15.63 | 15.51 | 15.63 | 51,065 | +0.09(+0.58%) |
Sep 05, 2024 | 15.56 | 15.63 | 15.43 | 15.54 | 73,323 | +0.06(+0.42%) |
Sep 04, 2024 | 15.60 | 15.60 | 15.47 | 15.47 | 26,770 | -0.12(-0.80%) |
Sep 03, 2024 | 15.47 | 15.63 | 15.45 | 15.60 | 31,993 | +0.13(+0.84%) |
Aug 30, 2024 | 15.52 | 15.54 | 15.35 | 15.47 | 42,901 | +0.13(+0.84%) |
Aug 29, 2024 | 15.25 | 15.41 | 15.19 | 15.34 | 49,123 | +0.16(+1.08%) |
Aug 28, 2024 | 15.31 | 15.31 | 15.12 | 15.18 | 31,590 | -0.10(-0.68%) |
Aug 27, 2024 | 15.30 | 15.34 | 15.24 | 15.28 | 27,752 | -0.04(-0.26%) |
Aug 26, 2024 | 15.39 | 15.39 | 15.26 | 15.32 | 32,821 | -0.02(-0.13%) |
Aug 23, 2024 | 15.41 | 15.41 | 15.08 | 15.34 | 77,117 | -0.07(-0.45%) |
Aug 22, 2024 | 15.53 | 15.54 | 15.36 | 15.41 | 45,412 | -0.09(-0.58%) |
Aug 21, 2024 | 15.54 | 15.54 | 15.36 | 15.50 | 29,038 | +0.04(+0.26%) |
Aug 20, 2024 | 15.41 | 15.53 | 15.38 | 15.46 | 16,205 | +0.05(+0.32%) |
Aug 19, 2024 | 15.41 | 15.51 | 15.36 | 15.41 | 34,924 | +0.00(+0.00%) |
Aug 16, 2024 | 15.29 | 15.48 | 15.23 | 15.41 | 74,827 | +0.11(+0.71%) |
Aug 15, 2024 | 15.30 | 15.36 | 15.23 | 15.30 | 31,044 | +0.04(+0.27%) |
Aug 14, 2024 | 15.17 | 15.30 | 15.15 | 15.26 | 42,722 | +0.09(+0.56%) |
Aug 13, 2024 | 15.20 | 15.37 | 15.11 | 15.17 | 36,717 | -0.01(-0.04%) |
Aug 12, 2024 | 15.18 | 15.32 | 15.16 | 15.18 | 23,078 | -0.01(-0.06%) |
Aug 09, 2024 | 15.41 | 15.41 | 15.14 | 15.19 | 65,492 | -0.13(-0.84%) |
Aug 08, 2024 | 15.14 | 15.44 | 15.10 | 15.32 | 111,747 | +0.27(+1.77%) |
Aug 07, 2024 | 15.23 | 15.23 | 15.05 | 15.05 | 39,640 | +0.00(+0.00%) |
Aug 06, 2024 | 14.94 | 15.12 | 14.94 | 15.05 | 27,515 | -0.00(-0.03%) |
Aug 05, 2024 | 15.04 | 15.21 | 15.03 | 15.06 | 34,421 | -0.13(-0.88%) |
Aug 02, 2024 | 15.34 | 15.48 | 15.16 | 15.19 | 40,741 | -0.10(-0.65%) |