Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.45 | 16.59 | 16.45 | 16.56 | 427,610 | +0.14(+0.85%) |
Sep 26, 2024 | 16.37 | 16.46 | 16.37 | 16.42 | 411,323 | +0.11(+0.67%) |
Sep 25, 2024 | 16.49 | 16.51 | 16.31 | 16.31 | 457,537 | -0.20(-1.21%) |
Sep 24, 2024 | 16.52 | 16.59 | 16.50 | 16.51 | 372,045 | -0.01(-0.06%) |
Sep 23, 2024 | 16.51 | 16.58 | 16.48 | 16.52 | 784,175 | +0.04(+0.24%) |
Sep 20, 2024 | 16.55 | 16.55 | 16.46 | 16.48 | 618,914 | -0.07(-0.42%) |
Sep 19, 2024 | 16.55 | 16.58 | 16.46 | 16.55 | 441,250 | +0.16(+0.98%) |
Sep 18, 2024 | 16.33 | 16.51 | 16.33 | 16.39 | 661,633 | +0.07(+0.43%) |
Sep 17, 2024 | 16.45 | 16.46 | 16.32 | 16.32 | 398,321 | -0.13(-0.79%) |
Sep 16, 2024 | 16.45 | 16.48 | 16.36 | 16.45 | 535,765 | +0.01(+0.06%) |
Sep 13, 2024 | 16.34 | 16.44 | 16.34 | 16.44 | 362,591 | +0.17(+1.04%) |
Sep 12, 2024 | 16.17 | 16.28 | 16.14 | 16.27 | 524,306 | +0.13(+0.81%) |
Sep 11, 2024 | 16.08 | 16.14 | 15.92 | 16.14 | 498,512 | +0.03(+0.19%) |
Sep 10, 2024 | 16.19 | 16.19 | 16.05 | 16.11 | 691,382 | -0.06(-0.37%) |
Sep 09, 2024 | 16.24 | 16.30 | 16.15 | 16.17 | 791,800 | +0.04(+0.25%) |
Sep 06, 2024 | 16.35 | 16.37 | 16.08 | 16.13 | 758,278 | -0.21(-1.29%) |
Sep 05, 2024 | 16.42 | 16.44 | 16.29 | 16.34 | 1,460,670 | +0.01(+0.06%) |
Sep 04, 2024 | 16.39 | 16.45 | 16.31 | 16.33 | 414,549 | -0.02(-0.12%) |
Sep 03, 2024 | 16.45 | 16.45 | 16.32 | 16.35 | 795,178 | -0.09(-0.55%) |
Aug 30, 2024 | 16.39 | 16.47 | 16.34 | 16.44 | 460,429 | +0.11(+0.67%) |
Aug 29, 2024 | 16.25 | 16.37 | 16.23 | 16.33 | 398,800 | +0.10(+0.62%) |
Aug 28, 2024 | 16.30 | 16.32 | 16.18 | 16.23 | 534,878 | -0.10(-0.61%) |
Aug 27, 2024 | 16.23 | 16.36 | 16.20 | 16.33 | 462,807 | +0.08(+0.49%) |
Aug 26, 2024 | 16.28 | 16.34 | 16.20 | 16.25 | 570,636 | +0.00(+0.00%) |
Aug 23, 2024 | 16.24 | 16.29 | 16.17 | 16.25 | 1,007,601 | +0.08(+0.49%) |
Aug 22, 2024 | 16.17 | 16.25 | 16.14 | 16.17 | 322,784 | +0.01(+0.06%) |
Aug 21, 2024 | 16.10 | 16.16 | 16.08 | 16.16 | 442,551 | +0.10(+0.62%) |
Aug 20, 2024 | 16.12 | 16.15 | 16.04 | 16.06 | 544,238 | -0.09(-0.56%) |
Aug 19, 2024 | 16.14 | 16.15 | 16.07 | 16.15 | 517,341 | +0.07(+0.44%) |
Aug 16, 2024 | 16.02 | 16.14 | 15.99 | 16.08 | 539,996 | +0.05(+0.31%) |
Aug 15, 2024 | 15.94 | 16.06 | 15.90 | 16.03 | 1,176,289 | +0.18(+1.14%) |
Aug 14, 2024 | 15.84 | 15.86 | 15.76 | 15.85 | 389,697 | +0.05(+0.32%) |
Aug 13, 2024 | 15.81 | 15.84 | 15.76 | 15.80 | 369,930 | +0.02(+0.13%) |
Aug 12, 2024 | 15.87 | 15.92 | 15.76 | 15.78 | 388,055 | -0.03(-0.19%) |
Aug 09, 2024 | 15.86 | 15.86 | 15.73 | 15.81 | 635,898 | -0.03(-0.19%) |
Aug 08, 2024 | 15.88 | 15.88 | 15.73 | 15.84 | 519,473 | +0.11(+0.70%) |
Aug 07, 2024 | 16.02 | 16.04 | 15.72 | 15.73 | 844,133 | -0.13(-0.82%) |
Aug 06, 2024 | 15.72 | 15.95 | 15.67 | 15.86 | 1,337,898 | +0.36(+2.32%) |
Aug 05, 2024 | 15.41 | 15.68 | 15.18 | 15.50 | 2,015,691 | -0.52(-3.25%) |
Aug 02, 2024 | 16.48 | 16.48 | 16.00 | 16.02 | 1,791,988 | -0.53(-3.20%) |
Aug 01, 2024 | 16.75 | 16.75 | 16.52 | 16.55 | 509,558 | -0.11(-0.66%) |
Jul 31, 2024 | 16.87 | 16.89 | 16.66 | 16.66 | 545,629 | -0.17(-1.01%) |
Jul 30, 2024 | 16.73 | 16.84 | 16.70 | 16.83 | 598,476 | +0.14(+0.84%) |
Jul 29, 2024 | 16.76 | 16.77 | 16.65 | 16.69 | 386,597 | -0.05(-0.30%) |
Jul 26, 2024 | 16.66 | 16.74 | 16.61 | 16.74 | 420,408 | +0.16(+0.97%) |
Jul 25, 2024 | 16.54 | 16.70 | 16.54 | 16.58 | 283,716 | +0.03(+0.18%) |
Jul 24, 2024 | 16.65 | 16.71 | 16.51 | 16.55 | 461,739 | -0.16(-0.96%) |
Jul 23, 2024 | 16.81 | 16.81 | 16.69 | 16.71 | 297,773 | -0.10(-0.59%) |
Jul 22, 2024 | 16.68 | 16.82 | 16.66 | 16.81 | 391,755 | +0.15(+0.90%) |
Jul 19, 2024 | 16.73 | 16.77 | 16.64 | 16.66 | 443,876 | -0.08(-0.48%) |
Jul 18, 2024 | 16.91 | 16.93 | 16.67 | 16.74 | 505,424 | -0.13(-0.77%) |
Jul 17, 2024 | 16.89 | 16.95 | 16.83 | 16.87 | 942,848 | -0.04(-0.24%) |
Jul 16, 2024 | 16.99 | 17.02 | 16.89 | 16.91 | 632,465 | -0.03(-0.18%) |
Jul 15, 2024 | 17.03 | 17.03 | 16.92 | 16.94 | 781,235 | -0.04(-0.24%) |
Jul 12, 2024 | 17.02 | 17.09 | 16.98 | 16.98 | 509,854 | -0.01(-0.06%) |
Jul 11, 2024 | 17.00 | 17.01 | 16.93 | 16.99 | 511,976 | +0.04(+0.24%) |
Jul 10, 2024 | 16.84 | 16.95 | 16.84 | 16.95 | 328,123 | +0.11(+0.65%) |
Jul 09, 2024 | 16.99 | 16.99 | 16.82 | 16.84 | 647,030 | -0.14(-0.82%) |
Jul 08, 2024 | 16.98 | 17.01 | 16.92 | 16.98 | 466,276 | +0.01(+0.06%) |
Jul 05, 2024 | 16.92 | 16.97 | 16.88 | 16.97 | 584,129 | +0.06(+0.35%) |
Jul 03, 2024 | 16.81 | 16.95 | 16.80 | 16.91 | 1,117,903 | +0.13(+0.77%) |
Jul 02, 2024 | 16.64 | 16.79 | 16.61 | 16.78 | 1,106,190 | +0.16(+0.96%) |