Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.23 | 15.38 | 15.18 | 15.29 | 8,055 | +0.04(+0.27%) |
Sep 26, 2024 | 15.33 | 15.33 | 15.21 | 15.25 | 27,950 | +0.04(+0.26%) |
Sep 25, 2024 | 15.24 | 15.25 | 15.20 | 15.21 | 5,344 | +0.02(+0.10%) |
Sep 24, 2024 | 15.23 | 15.23 | 15.16 | 15.20 | 7,375 | +0.04(+0.30%) |
Sep 23, 2024 | 15.15 | 15.20 | 15.15 | 15.15 | 9,221 | -0.04(-0.26%) |
Sep 20, 2024 | 15.19 | 15.20 | 15.14 | 15.19 | 22,337 | +0.01(+0.07%) |
Sep 19, 2024 | 15.36 | 15.36 | 15.11 | 15.18 | 80,778 | -0.13(-0.85%) |
Sep 18, 2024 | 15.26 | 15.31 | 15.21 | 15.31 | 11,227 | +0.06(+0.41%) |
Sep 17, 2024 | 15.24 | 15.35 | 15.23 | 15.25 | 7,475 | +0.03(+0.18%) |
Sep 16, 2024 | 15.32 | 15.32 | 15.22 | 15.22 | 19,675 | -0.03(-0.20%) |
Sep 13, 2024 | 15.30 | 15.34 | 15.25 | 15.25 | 10,371 | -0.14(-0.89%) |
Sep 12, 2024 | 15.30 | 15.39 | 15.27 | 15.39 | 39,377 | +0.06(+0.37%) |
Sep 11, 2024 | 15.34 | 15.34 | 15.30 | 15.33 | 11,529 | +0.01(+0.07%) |
Sep 10, 2024 | 15.33 | 15.33 | 15.28 | 15.32 | 8,392 | -0.01(-0.07%) |
Sep 09, 2024 | 15.24 | 15.35 | 15.24 | 15.33 | 20,887 | +0.09(+0.59%) |
Sep 06, 2024 | 15.27 | 15.32 | 15.24 | 15.24 | 22,552 | -0.03(-0.18%) |
Sep 05, 2024 | 15.22 | 15.27 | 15.21 | 15.27 | 13,083 | +0.08(+0.53%) |
Sep 04, 2024 | 15.22 | 15.22 | 15.15 | 15.19 | 4,408 | +0.02(+0.11%) |
Sep 03, 2024 | 15.20 | 15.23 | 15.15 | 15.17 | 20,636 | -0.05(-0.36%) |
Aug 30, 2024 | 15.19 | 15.23 | 15.19 | 15.22 | 12,381 | +0.03(+0.23%) |
Aug 29, 2024 | 15.14 | 15.19 | 15.14 | 15.19 | 10,311 | +0.05(+0.33%) |
Aug 28, 2024 | 15.20 | 15.20 | 15.13 | 15.14 | 21,140 | -0.06(-0.39%) |
Aug 27, 2024 | 15.15 | 15.20 | 15.12 | 15.20 | 19,920 | +0.05(+0.33%) |
Aug 26, 2024 | 15.05 | 15.20 | 15.05 | 15.15 | 37,121 | +0.12(+0.80%) |
Aug 23, 2024 | 14.95 | 15.12 | 14.95 | 15.03 | 27,552 | +0.05(+0.34%) |
Aug 22, 2024 | 15.12 | 15.15 | 14.90 | 14.98 | 53,698 | -0.16(-1.06%) |
Aug 21, 2024 | 15.15 | 15.18 | 15.13 | 15.14 | 17,086 | -0.01(-0.07%) |
Aug 20, 2024 | 15.14 | 15.17 | 15.13 | 15.15 | 12,672 | -0.02(-0.13%) |
Aug 19, 2024 | 15.19 | 15.20 | 15.10 | 15.17 | 27,364 | +0.05(+0.34%) |
Aug 16, 2024 | 15.20 | 15.20 | 15.12 | 15.12 | 10,379 | -0.02(-0.14%) |
Aug 15, 2024 | 15.15 | 15.17 | 15.06 | 15.14 | 16,185 | +0.08(+0.53%) |
Aug 14, 2024 | 15.04 | 15.06 | 15.04 | 15.06 | 16,840 | +0.02(+0.13%) |
Aug 13, 2024 | 15.04 | 15.11 | 15.03 | 15.04 | 39,779 | +0.00(+0.01%) |
Aug 12, 2024 | 15.01 | 15.04 | 14.99 | 15.04 | 32,524 | +0.05(+0.32%) |
Aug 09, 2024 | 15.00 | 15.00 | 14.94 | 14.99 | 19,961 | -0.02(-0.13%) |
Aug 08, 2024 | 14.94 | 15.02 | 14.94 | 15.01 | 14,225 | +0.04(+0.26%) |
Aug 07, 2024 | 14.88 | 15.05 | 14.88 | 14.97 | 37,430 | +0.12(+0.80%) |
Aug 06, 2024 | 14.87 | 14.92 | 14.81 | 14.85 | 26,902 | -0.01(-0.07%) |
Aug 05, 2024 | 14.92 | 14.93 | 14.79 | 14.86 | 31,343 | -0.20(-1.32%) |
Aug 02, 2024 | 15.09 | 15.09 | 15.04 | 15.06 | 19,177 | -0.05(-0.32%) |
Aug 01, 2024 | 15.15 | 15.16 | 15.06 | 15.11 | 30,903 | -0.00(-0.01%) |
Jul 31, 2024 | 15.18 | 15.18 | 15.11 | 15.11 | 27,803 | -0.05(-0.33%) |
Jul 30, 2024 | 15.10 | 15.18 | 15.07 | 15.16 | 59,538 | +0.08(+0.53%) |
Jul 29, 2024 | 15.11 | 15.11 | 15.08 | 15.08 | 3,473 | +0.03(+0.20%) |
Jul 26, 2024 | 15.12 | 15.16 | 15.05 | 15.05 | 28,958 | -0.02(-0.13%) |
Jul 25, 2024 | 15.09 | 15.18 | 15.06 | 15.07 | 21,065 | -0.01(-0.06%) |
Jul 24, 2024 | 15.09 | 15.17 | 15.07 | 15.08 | 16,723 | -0.06(-0.39%) |
Jul 23, 2024 | 15.09 | 15.18 | 15.09 | 15.14 | 31,867 | +0.05(+0.33%) |
Jul 22, 2024 | 15.09 | 15.14 | 15.07 | 15.09 | 8,792 | +0.00(+0.00%) |
Jul 19, 2024 | 15.07 | 15.19 | 15.07 | 15.09 | 3,806 | +0.00(+0.01%) |
Jul 18, 2024 | 15.12 | 15.16 | 15.08 | 15.09 | 29,355 | -0.01(-0.08%) |
Jul 17, 2024 | 15.24 | 15.24 | 15.06 | 15.10 | 21,034 | -0.11(-0.72%) |
Jul 16, 2024 | 15.18 | 15.21 | 15.13 | 15.21 | 17,676 | +0.07(+0.49%) |
Jul 15, 2024 | 15.14 | 15.21 | 15.12 | 15.13 | 15,157 | +0.06(+0.43%) |
Jul 12, 2024 | 15.06 | 15.09 | 15.06 | 15.07 | 39,225 | -0.02(-0.13%) |
Jul 11, 2024 | 15.12 | 15.12 | 15.07 | 15.09 | 14,731 | +0.00(+0.00%) |
Jul 10, 2024 | 15.07 | 15.12 | 15.07 | 15.09 | 8,834 | +0.01(+0.06%) |
Jul 09, 2024 | 15.04 | 15.12 | 15.04 | 15.08 | 53,199 | -0.03(-0.20%) |
Jul 08, 2024 | 15.13 | 15.17 | 15.10 | 15.11 | 188,558 | -0.04(-0.29%) |
Jul 05, 2024 | 15.18 | 15.25 | 15.02 | 15.15 | 20,250 | +0.07(+0.49%) |
Jul 03, 2024 | 15.05 | 15.34 | 15.02 | 15.08 | 6,800 | -0.01(-0.10%) |
Jul 02, 2024 | 14.99 | 15.09 | 14.99 | 15.09 | 1,766 | +0.07(+0.48%) |