Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.88 | 15.88 | 15.53 | 15.58 | 405,250 | -0.38(-2.38%) |
Sep 25, 2024 | 16.08 | 16.11 | 15.84 | 15.96 | 380,524 | -0.15(-0.93%) |
Sep 24, 2024 | 16.20 | 16.21 | 16.05 | 16.11 | 279,502 | +0.02(+0.12%) |
Sep 23, 2024 | 16.02 | 16.17 | 15.94 | 16.09 | 354,033 | +0.09(+0.56%) |
Sep 20, 2024 | 15.92 | 16.03 | 15.75 | 16.00 | 493,998 | +0.06(+0.38%) |
Sep 19, 2024 | 16.05 | 16.05 | 15.89 | 15.94 | 337,437 | +0.05(+0.31%) |
Sep 18, 2024 | 15.86 | 15.98 | 15.83 | 15.89 | 225,114 | +0.04(+0.25%) |
Sep 17, 2024 | 15.71 | 15.87 | 15.70 | 15.85 | 418,487 | +0.14(+0.89%) |
Sep 16, 2024 | 15.51 | 15.74 | 15.51 | 15.71 | 336,811 | +0.23(+1.49%) |
Sep 13, 2024 | 15.44 | 15.52 | 15.37 | 15.48 | 181,974 | +0.07(+0.45%) |
Sep 12, 2024 | 15.21 | 15.43 | 15.15 | 15.41 | 297,875 | +0.21(+1.38%) |
Sep 11, 2024 | 15.17 | 15.26 | 15.04 | 15.20 | 355,239 | +0.02(+0.13%) |
Sep 10, 2024 | 15.10 | 15.18 | 14.95 | 15.18 | 672,550 | +0.05(+0.33%) |
Sep 09, 2024 | 15.20 | 15.29 | 15.10 | 15.13 | 259,401 | -0.06(-0.39%) |
Sep 06, 2024 | 15.23 | 15.31 | 15.07 | 15.19 | 324,195 | -0.04(-0.26%) |
Sep 05, 2024 | 15.38 | 15.45 | 15.21 | 15.23 | 257,801 | -0.10(-0.65%) |
Sep 04, 2024 | 15.53 | 15.65 | 15.29 | 15.33 | 340,044 | -0.22(-1.41%) |
Sep 03, 2024 | 15.82 | 15.82 | 15.50 | 15.55 | 307,269 | -0.43(-2.69%) |
Aug 30, 2024 | 15.85 | 16.00 | 15.72 | 15.98 | 501,499 | +0.04(+0.25%) |
Aug 29, 2024 | 15.85 | 16.02 | 15.73 | 15.94 | 220,371 | +0.19(+1.21%) |
Aug 28, 2024 | 15.80 | 15.85 | 15.71 | 15.75 | 280,320 | -0.10(-0.63%) |
Aug 27, 2024 | 15.96 | 16.08 | 15.80 | 15.85 | 229,902 | -0.14(-0.88%) |
Aug 26, 2024 | 16.00 | 16.14 | 15.89 | 15.99 | 356,104 | +0.08(+0.50%) |
Aug 23, 2024 | 15.90 | 15.96 | 15.81 | 15.91 | 301,807 | +0.07(+0.44%) |
Aug 22, 2024 | 15.91 | 15.95 | 15.73 | 15.84 | 304,371 | -0.01(-0.06%) |
Aug 21, 2024 | 15.87 | 15.93 | 15.76 | 15.85 | 396,036 | +0.02(+0.13%) |
Aug 20, 2024 | 15.95 | 15.95 | 15.74 | 15.83 | 350,345 | -0.16(-1.00%) |
Aug 19, 2024 | 16.00 | 16.16 | 15.95 | 15.99 | 577,493 | +0.02(+0.13%) |
Aug 16, 2024 | 15.79 | 16.00 | 15.76 | 15.97 | 411,059 | +0.07(+0.44%) |
Aug 15, 2024 | 15.80 | 16.02 | 15.80 | 15.90 | 441,520 | +0.08(+0.51%) |
Aug 14, 2024 | 15.77 | 15.84 | 15.65 | 15.82 | 298,213 | +0.06(+0.38%) |
Aug 13, 2024 | 15.78 | 15.79 | 15.61 | 15.76 | 474,053 | -0.05(-0.32%) |
Aug 12, 2024 | 15.64 | 15.85 | 15.56 | 15.81 | 538,743 | +0.27(+1.74%) |
Aug 09, 2024 | 15.57 | 15.59 | 15.44 | 15.54 | 560,580 | -0.03(-0.19%) |
Aug 08, 2024 | 15.37 | 15.59 | 15.28 | 15.57 | 346,469 | +0.30(+1.98%) |
Aug 07, 2024 | 15.42 | 15.58 | 15.24 | 15.27 | 549,287 | +0.09(+0.58%) |
Aug 06, 2024 | 15.09 | 15.31 | 14.98 | 15.18 | 667,385 | +0.23(+1.56%) |
Aug 05, 2024 | 15.10 | 15.10 | 14.81 | 14.95 | 830,936 | -0.39(-2.54%) |
Aug 02, 2024 | 15.68 | 15.68 | 15.23 | 15.34 | 571,331 | -0.21(-1.38%) |
Aug 01, 2024 | 15.98 | 16.11 | 15.47 | 15.55 | 854,603 | -0.50(-3.09%) |
Jul 31, 2024 | 16.16 | 16.22 | 16.03 | 16.05 | 498,737 | -0.10(-0.60%) |
Jul 30, 2024 | 16.16 | 16.16 | 16.02 | 16.14 | 326,371 | +0.04(+0.24%) |
Jul 29, 2024 | 16.38 | 16.43 | 16.06 | 16.10 | 355,440 | -0.24(-1.49%) |
Jul 26, 2024 | 16.46 | 16.46 | 16.20 | 16.35 | 326,076 | -0.02(-0.12%) |
Jul 25, 2024 | 16.21 | 16.40 | 16.21 | 16.37 | 278,786 | +0.12(+0.72%) |
Jul 24, 2024 | 16.49 | 16.49 | 16.22 | 16.25 | 230,390 | -0.17(-1.01%) |
Jul 23, 2024 | 16.42 | 16.44 | 16.23 | 16.42 | 418,206 | -0.03(-0.18%) |
Jul 22, 2024 | 16.46 | 16.50 | 16.37 | 16.45 | 422,211 | +0.11(+0.66%) |
Jul 19, 2024 | 16.28 | 16.44 | 16.20 | 16.34 | 305,829 | +0.05(+0.30%) |
Jul 18, 2024 | 16.25 | 16.38 | 16.17 | 16.29 | 320,722 | -0.08(-0.48%) |
Jul 17, 2024 | 16.32 | 16.49 | 16.29 | 16.37 | 520,006 | +0.10(+0.60%) |
Jul 16, 2024 | 16.60 | 16.60 | 16.22 | 16.27 | 392,108 | -0.33(-1.99%) |
Jul 15, 2024 | 16.56 | 16.62 | 16.54 | 16.60 | 382,479 | +0.07(+0.41%) |
Jul 12, 2024 | 16.55 | 16.60 | 16.47 | 16.53 | 368,490 | +0.03(+0.18%) |
Jul 11, 2024 | 16.49 | 16.55 | 16.36 | 16.50 | 370,526 | +0.08(+0.47%) |
Jul 10, 2024 | 16.38 | 16.44 | 16.24 | 16.43 | 331,281 | +0.10(+0.60%) |
Jul 09, 2024 | 16.45 | 16.55 | 16.30 | 16.33 | 409,027 | -0.14(-0.83%) |
Jul 08, 2024 | 16.34 | 16.48 | 16.22 | 16.46 | 357,611 | +0.11(+0.65%) |
Jul 05, 2024 | 16.47 | 16.47 | 16.23 | 16.36 | 268,875 | -0.08(-0.47%) |
Jul 03, 2024 | 16.20 | 16.52 | 16.20 | 16.44 | 318,766 | +0.28(+1.75%) |
Jul 02, 2024 | 16.24 | 16.35 | 16.13 | 16.15 | 302,488 | +0.06(+0.36%) |