Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.61 | 16.67 | 16.53 | 16.61 | 37,851 | +0.01(+0.06%) |
Sep 26, 2024 | 16.70 | 16.70 | 16.57 | 16.60 | 20,785 | +0.00(+0.00%) |
Sep 25, 2024 | 16.62 | 16.66 | 16.54 | 16.60 | 19,211 | +0.02(+0.12%) |
Sep 24, 2024 | 16.59 | 16.64 | 16.51 | 16.58 | 46,034 | +0.06(+0.36%) |
Sep 23, 2024 | 16.57 | 16.61 | 16.50 | 16.52 | 25,645 | +0.00(+0.00%) |
Sep 20, 2024 | 16.56 | 16.56 | 16.46 | 16.52 | 15,117 | -0.03(-0.18%) |
Sep 19, 2024 | 16.65 | 16.65 | 16.47 | 16.55 | 36,643 | +0.12(+0.73%) |
Sep 18, 2024 | 16.43 | 16.56 | 16.37 | 16.43 | 23,856 | +0.02(+0.12%) |
Sep 17, 2024 | 16.51 | 16.60 | 16.38 | 16.41 | 40,770 | -0.09(-0.55%) |
Sep 16, 2024 | 16.48 | 16.51 | 16.41 | 16.50 | 40,457 | +0.02(+0.12%) |
Sep 13, 2024 | 16.31 | 16.51 | 16.31 | 16.48 | 18,951 | -0.16(-0.96%) |
Sep 12, 2024 | 16.61 | 16.65 | 16.54 | 16.64 | 27,181 | +0.06(+0.36%) |
Sep 11, 2024 | 16.41 | 16.58 | 16.20 | 16.58 | 29,776 | +0.17(+1.04%) |
Sep 10, 2024 | 16.42 | 16.48 | 16.32 | 16.41 | 33,025 | +0.03(+0.18%) |
Sep 09, 2024 | 16.32 | 16.43 | 16.20 | 16.38 | 32,393 | +0.14(+0.86%) |
Sep 06, 2024 | 16.39 | 16.40 | 16.22 | 16.24 | 56,302 | -0.14(-0.85%) |
Sep 05, 2024 | 16.38 | 16.51 | 16.32 | 16.38 | 30,938 | -0.02(-0.12%) |
Sep 04, 2024 | 16.34 | 16.46 | 16.30 | 16.40 | 39,635 | +0.07(+0.43%) |
Sep 03, 2024 | 16.74 | 16.74 | 16.28 | 16.33 | 68,882 | -0.37(-2.22%) |
Aug 30, 2024 | 16.68 | 16.75 | 16.55 | 16.70 | 25,087 | +0.13(+0.78%) |
Aug 29, 2024 | 16.65 | 16.75 | 16.54 | 16.57 | 37,841 | -0.03(-0.18%) |
Aug 28, 2024 | 16.74 | 16.74 | 16.58 | 16.60 | 20,453 | -0.15(-0.90%) |
Aug 27, 2024 | 16.68 | 16.75 | 16.66 | 16.75 | 34,566 | +0.06(+0.36%) |
Aug 26, 2024 | 16.57 | 16.71 | 16.52 | 16.69 | 40,380 | +0.16(+0.97%) |
Aug 23, 2024 | 16.51 | 16.60 | 16.45 | 16.53 | 26,814 | +0.09(+0.55%) |
Aug 22, 2024 | 16.60 | 16.68 | 16.41 | 16.44 | 19,741 | -0.03(-0.18%) |
Aug 21, 2024 | 16.42 | 16.54 | 16.42 | 16.47 | 27,612 | +0.08(+0.49%) |
Aug 20, 2024 | 16.63 | 16.74 | 16.39 | 16.39 | 140,264 | -0.24(-1.44%) |
Aug 19, 2024 | 16.46 | 16.64 | 16.41 | 16.63 | 81,993 | +0.24(+1.46%) |
Aug 16, 2024 | 16.14 | 16.48 | 16.14 | 16.39 | 92,937 | +0.07(+0.43%) |
Aug 15, 2024 | 16.31 | 16.42 | 16.25 | 16.32 | 26,400 | +0.18(+1.12%) |
Aug 14, 2024 | 16.09 | 16.26 | 16.05 | 16.14 | 28,460 | +0.08(+0.50%) |
Aug 13, 2024 | 15.92 | 16.14 | 15.92 | 16.06 | 28,371 | +0.17(+1.07%) |
Aug 12, 2024 | 15.90 | 15.95 | 15.82 | 15.89 | 40,440 | -0.02(-0.13%) |
Aug 09, 2024 | 15.85 | 15.92 | 15.84 | 15.91 | 9,056 | +0.09(+0.57%) |
Aug 08, 2024 | 15.65 | 15.86 | 15.62 | 15.82 | 32,145 | +0.29(+1.87%) |
Aug 07, 2024 | 15.74 | 15.81 | 15.50 | 15.53 | 54,520 | -0.04(-0.26%) |
Aug 06, 2024 | 15.40 | 15.66 | 15.40 | 15.57 | 28,305 | +0.21(+1.37%) |
Aug 05, 2024 | 15.45 | 15.50 | 15.14 | 15.36 | 71,293 | -0.50(-3.15%) |
Aug 02, 2024 | 16.09 | 16.16 | 15.74 | 15.86 | 36,169 | -0.30(-1.86%) |
Aug 01, 2024 | 16.38 | 16.50 | 16.11 | 16.16 | 37,647 | -0.18(-1.10%) |
Jul 31, 2024 | 16.37 | 16.47 | 16.28 | 16.34 | 33,655 | +0.16(+0.99%) |
Jul 30, 2024 | 16.33 | 16.36 | 16.10 | 16.18 | 34,328 | -0.08(-0.49%) |
Jul 29, 2024 | 16.40 | 16.40 | 16.18 | 16.26 | 31,755 | -0.03(-0.18%) |
Jul 26, 2024 | 16.35 | 16.35 | 16.19 | 16.29 | 22,156 | +0.09(+0.56%) |
Jul 25, 2024 | 16.22 | 16.38 | 16.15 | 16.20 | 32,869 | +0.02(+0.12%) |
Jul 24, 2024 | 16.53 | 16.53 | 16.16 | 16.18 | 35,509 | -0.42(-2.53%) |
Jul 23, 2024 | 16.53 | 16.64 | 16.42 | 16.60 | 24,584 | +0.11(+0.67%) |
Jul 22, 2024 | 16.39 | 16.50 | 16.30 | 16.49 | 37,256 | +0.27(+1.66%) |
Jul 19, 2024 | 16.38 | 16.48 | 16.17 | 16.22 | 19,580 | -0.12(-0.73%) |
Jul 18, 2024 | 16.48 | 16.56 | 16.30 | 16.34 | 27,038 | -0.17(-1.03%) |
Jul 17, 2024 | 16.58 | 16.63 | 16.43 | 16.51 | 28,996 | -0.13(-0.78%) |
Jul 16, 2024 | 16.63 | 16.70 | 16.55 | 16.64 | 30,251 | +0.04(+0.24%) |
Jul 15, 2024 | 16.54 | 16.69 | 16.54 | 16.60 | 33,255 | +0.04(+0.24%) |
Jul 12, 2024 | 16.54 | 16.67 | 16.53 | 16.56 | 21,907 | +0.01(+0.06%) |
Jul 11, 2024 | 16.67 | 16.70 | 16.51 | 16.55 | 38,360 | -0.08(-0.48%) |
Jul 10, 2024 | 16.64 | 16.67 | 16.55 | 16.63 | 25,423 | +0.10(+0.60%) |
Jul 09, 2024 | 16.54 | 16.55 | 16.48 | 16.53 | 38,442 | +0.03(+0.18%) |
Jul 08, 2024 | 16.62 | 16.64 | 16.45 | 16.50 | 35,925 | -0.10(-0.60%) |
Jul 05, 2024 | 16.52 | 16.69 | 16.41 | 16.60 | 65,823 | +0.11(+0.67%) |
Jul 03, 2024 | 16.39 | 16.50 | 16.28 | 16.49 | 24,019 | +0.08(+0.49%) |
Jul 02, 2024 | 16.35 | 16.41 | 16.30 | 16.41 | 43,394 | +0.09(+0.55%) |