Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.98 | 16.99 | 16.94 | 16.98 | 226,160 | +0.06(+0.35%) |
Sep 26, 2024 | 16.98 | 16.98 | 16.91 | 16.92 | 329,095 | -0.02(-0.12%) |
Sep 25, 2024 | 16.94 | 16.98 | 16.94 | 16.94 | 201,196 | -0.05(-0.29%) |
Sep 24, 2024 | 16.96 | 17.01 | 16.95 | 16.99 | 293,727 | +0.03(+0.18%) |
Sep 23, 2024 | 16.98 | 16.98 | 16.93 | 16.96 | 210,026 | -0.09(-0.53%) |
Sep 20, 2024 | 17.04 | 17.05 | 16.99 | 17.05 | 1,023,914 | +0.03(+0.18%) |
Sep 19, 2024 | 17.02 | 17.05 | 17.01 | 17.02 | 249,445 | +0.00(+0.00%) |
Sep 18, 2024 | 17.05 | 17.13 | 17.00 | 17.02 | 478,345 | -0.03(-0.18%) |
Sep 17, 2024 | 17.09 | 17.09 | 17.02 | 17.05 | 250,259 | +0.00(+0.00%) |
Sep 16, 2024 | 17.08 | 17.08 | 17.02 | 17.05 | 236,549 | +0.02(+0.12%) |
Sep 13, 2024 | 17.05 | 17.05 | 17.02 | 17.03 | 464,232 | +0.03(+0.18%) |
Sep 12, 2024 | 17.06 | 17.06 | 16.95 | 17.00 | 235,883 | +0.01(+0.06%) |
Sep 11, 2024 | 16.96 | 17.02 | 16.96 | 16.99 | 336,773 | -0.02(-0.12%) |
Sep 10, 2024 | 16.95 | 17.01 | 16.95 | 17.01 | 204,533 | +0.05(+0.29%) |
Sep 09, 2024 | 16.97 | 16.98 | 16.94 | 16.96 | 455,784 | +0.02(+0.12%) |
Sep 06, 2024 | 16.98 | 17.00 | 16.90 | 16.94 | 677,612 | +0.01(+0.06%) |
Sep 05, 2024 | 16.95 | 16.96 | 16.88 | 16.93 | 275,349 | +0.02(+0.12%) |
Sep 04, 2024 | 16.87 | 16.91 | 16.83 | 16.91 | 491,982 | +0.08(+0.48%) |
Sep 03, 2024 | 16.86 | 16.86 | 16.80 | 16.83 | 607,810 | +0.04(+0.24%) |
Aug 30, 2024 | 16.81 | 16.83 | 16.77 | 16.79 | 402,882 | -0.02(-0.12%) |
Aug 29, 2024 | 16.82 | 16.82 | 16.79 | 16.81 | 354,966 | -0.01(-0.06%) |
Aug 28, 2024 | 16.81 | 16.84 | 16.80 | 16.82 | 289,749 | -0.01(-0.06%) |
Aug 27, 2024 | 16.81 | 16.84 | 16.78 | 16.83 | 1,566,140 | +0.01(+0.06%) |
Aug 26, 2024 | 16.83 | 16.87 | 16.81 | 16.82 | 321,294 | -0.02(-0.12%) |
Aug 23, 2024 | 16.80 | 16.84 | 16.76 | 16.84 | 312,959 | +0.09(+0.54%) |
Aug 22, 2024 | 16.78 | 16.78 | 16.73 | 16.75 | 1,393,900 | -0.05(-0.32%) |
Aug 21, 2024 | 16.79 | 16.83 | 16.76 | 16.80 | 235,254 | +0.05(+0.33%) |
Aug 20, 2024 | 16.76 | 16.76 | 16.73 | 16.75 | 303,250 | +0.04(+0.21%) |
Aug 19, 2024 | 16.71 | 16.73 | 16.69 | 16.71 | 213,773 | +0.01(+0.07%) |
Aug 16, 2024 | 16.71 | 16.71 | 16.65 | 16.70 | 200,823 | +0.03(+0.21%) |
Aug 15, 2024 | 16.69 | 16.69 | 16.64 | 16.67 | 240,826 | -0.05(-0.33%) |
Aug 14, 2024 | 16.74 | 16.75 | 16.70 | 16.72 | 262,187 | +0.02(+0.15%) |
Aug 13, 2024 | 16.69 | 16.72 | 16.66 | 16.70 | 298,820 | +0.06(+0.39%) |
Aug 12, 2024 | 16.62 | 16.65 | 16.58 | 16.63 | 116,759 | +0.03(+0.21%) |
Aug 09, 2024 | 16.52 | 16.62 | 16.52 | 16.60 | 439,609 | +0.03(+0.21%) |
Aug 08, 2024 | 16.57 | 16.57 | 16.53 | 16.56 | 224,009 | -0.01(-0.06%) |
Aug 07, 2024 | 16.63 | 16.63 | 16.55 | 16.57 | 200,664 | -0.03(-0.21%) |
Aug 06, 2024 | 16.69 | 16.69 | 16.61 | 16.61 | 271,290 | -0.07(-0.45%) |
Aug 05, 2024 | 16.72 | 16.80 | 16.65 | 16.68 | 243,920 | -0.03(-0.21%) |
Aug 02, 2024 | 16.65 | 16.73 | 16.65 | 16.72 | 164,547 | +0.13(+0.81%) |
Aug 01, 2024 | 16.54 | 16.60 | 16.54 | 16.58 | 289,434 | +0.05(+0.33%) |
Jul 31, 2024 | 16.48 | 16.53 | 16.44 | 16.53 | 256,159 | +0.09(+0.55%) |
Jul 30, 2024 | 16.44 | 16.45 | 16.40 | 16.44 | 510,775 | +0.01(+0.06%) |
Jul 29, 2024 | 16.43 | 16.43 | 16.39 | 16.43 | 282,395 | +0.02(+0.12%) |
Jul 26, 2024 | 16.47 | 16.47 | 16.37 | 16.41 | 373,025 | +0.07(+0.46%) |
Jul 25, 2024 | 16.31 | 16.37 | 16.31 | 16.34 | 318,242 | +0.02(+0.09%) |
Jul 24, 2024 | 16.39 | 16.39 | 16.32 | 16.32 | 273,146 | -0.03(-0.18%) |
Jul 23, 2024 | 16.37 | 16.37 | 16.34 | 16.35 | 157,508 | +0.01(+0.06%) |
Jul 22, 2024 | 16.38 | 16.38 | 16.31 | 16.34 | 161,858 | +0.01(+0.05%) |
Jul 19, 2024 | 16.36 | 16.36 | 16.32 | 16.33 | 129,102 | -0.04(-0.24%) |
Jul 18, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 229,548 | -0.04(-0.24%) |
Jul 17, 2024 | 16.41 | 16.41 | 16.36 | 16.41 | 202,861 | +0.00(+0.03%) |
Jul 16, 2024 | 16.41 | 16.41 | 16.36 | 16.41 | 224,107 | +0.03(+0.21%) |
Jul 15, 2024 | 16.39 | 16.41 | 16.35 | 16.37 | 678,302 | -0.04(-0.24%) |
Jul 12, 2024 | 16.39 | 16.41 | 16.35 | 16.41 | 224,472 | +0.05(+0.30%) |
Jul 11, 2024 | 16.38 | 16.38 | 16.34 | 16.36 | 348,731 | +0.08(+0.49%) |
Jul 10, 2024 | 16.30 | 16.30 | 16.25 | 16.28 | 278,943 | +0.03(+0.18%) |
Jul 09, 2024 | 16.22 | 16.27 | 16.22 | 16.25 | 167,480 | -0.02(-0.15%) |
Jul 08, 2024 | 16.25 | 16.29 | 16.25 | 16.28 | 233,323 | -0.01(-0.03%) |
Jul 05, 2024 | 16.28 | 16.28 | 16.23 | 16.28 | 202,548 | +0.09(+0.58%) |
Jul 03, 2024 | 16.15 | 16.19 | 16.14 | 16.19 | 180,240 | +0.06(+0.40%) |
Jul 02, 2024 | 16.14 | 16.14 | 16.10 | 16.12 | 114,561 | +0.07(+0.43%) |