Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.13 | 16.20 | 16.09 | 16.12 | 986,671 | +0.05(+0.31%) |
Sep 26, 2024 | 16.10 | 16.14 | 16.04 | 16.07 | 522,238 | +0.05(+0.31%) |
Sep 25, 2024 | 16.12 | 16.12 | 16.00 | 16.02 | 720,511 | -0.11(-0.68%) |
Sep 24, 2024 | 16.15 | 16.15 | 16.05 | 16.13 | 770,862 | +0.02(+0.12%) |
Sep 23, 2024 | 16.15 | 16.17 | 16.06 | 16.11 | 501,085 | -0.17(-1.04%) |
Sep 20, 2024 | 16.34 | 16.35 | 16.21 | 16.28 | 637,485 | -0.04(-0.25%) |
Sep 19, 2024 | 16.35 | 16.35 | 16.30 | 16.32 | 999,413 | +0.02(+0.12%) |
Sep 18, 2024 | 16.27 | 16.33 | 16.24 | 16.30 | 586,003 | +0.03(+0.18%) |
Sep 17, 2024 | 16.29 | 16.30 | 16.24 | 16.27 | 823,140 | +0.02(+0.12%) |
Sep 16, 2024 | 16.23 | 16.25 | 16.21 | 16.25 | 635,885 | +0.03(+0.18%) |
Sep 13, 2024 | 16.10 | 16.22 | 16.10 | 16.22 | 731,727 | +0.14(+0.87%) |
Sep 12, 2024 | 15.98 | 16.10 | 15.92 | 16.08 | 462,195 | +0.13(+0.82%) |
Sep 11, 2024 | 15.87 | 15.95 | 15.66 | 15.95 | 530,490 | +0.08(+0.50%) |
Sep 10, 2024 | 15.92 | 15.92 | 15.74 | 15.87 | 376,252 | -0.01(-0.06%) |
Sep 09, 2024 | 15.83 | 15.96 | 15.81 | 15.88 | 480,158 | +0.06(+0.38%) |
Sep 06, 2024 | 15.99 | 16.03 | 15.77 | 15.82 | 915,639 | -0.14(-0.88%) |
Sep 05, 2024 | 16.00 | 16.02 | 15.91 | 15.96 | 565,805 | -0.03(-0.19%) |
Sep 04, 2024 | 16.00 | 16.07 | 15.96 | 15.99 | 486,025 | -0.01(-0.06%) |
Sep 03, 2024 | 16.14 | 16.15 | 15.97 | 16.00 | 687,813 | -0.17(-1.05%) |
Aug 30, 2024 | 16.17 | 16.17 | 16.11 | 16.17 | 379,668 | +0.06(+0.37%) |
Aug 29, 2024 | 16.12 | 16.16 | 16.09 | 16.11 | 530,220 | +0.04(+0.25%) |
Aug 28, 2024 | 16.08 | 16.12 | 16.04 | 16.07 | 415,415 | -0.03(-0.19%) |
Aug 27, 2024 | 16.12 | 16.13 | 16.07 | 16.10 | 569,544 | -0.03(-0.19%) |
Aug 26, 2024 | 16.15 | 16.15 | 16.11 | 16.13 | 645,112 | +0.01(+0.06%) |
Aug 23, 2024 | 16.01 | 16.12 | 15.97 | 16.12 | 780,218 | +0.19(+1.19%) |
Aug 22, 2024 | 16.00 | 16.01 | 15.91 | 15.93 | 544,851 | -0.04(-0.25%) |
Aug 21, 2024 | 15.95 | 15.98 | 15.91 | 15.97 | 605,764 | +0.06(+0.38%) |
Aug 20, 2024 | 15.96 | 15.99 | 15.89 | 15.91 | 822,310 | -0.09(-0.56%) |
Aug 19, 2024 | 15.92 | 16.00 | 15.91 | 16.00 | 895,832 | +0.10(+0.64%) |
Aug 16, 2024 | 15.80 | 15.99 | 15.80 | 15.90 | 485,577 | +0.04(+0.25%) |
Aug 15, 2024 | 15.72 | 15.93 | 15.70 | 15.86 | 994,690 | +0.40(+2.56%) |
Aug 14, 2024 | 15.56 | 15.60 | 15.39 | 15.46 | 557,882 | -0.07(-0.45%) |
Aug 13, 2024 | 15.42 | 15.56 | 15.32 | 15.53 | 717,549 | +0.24(+1.55%) |
Aug 12, 2024 | 15.45 | 15.47 | 15.25 | 15.30 | 712,018 | -0.13(-0.83%) |
Aug 09, 2024 | 15.45 | 15.47 | 15.32 | 15.42 | 552,027 | +0.00(+0.00%) |
Aug 08, 2024 | 15.28 | 15.45 | 15.18 | 15.42 | 593,889 | +0.35(+2.30%) |
Aug 07, 2024 | 15.40 | 15.49 | 15.06 | 15.08 | 869,636 | -0.18(-1.17%) |
Aug 06, 2024 | 15.10 | 15.44 | 14.99 | 15.26 | 1,839,864 | +0.19(+1.25%) |
Aug 05, 2024 | 15.05 | 15.26 | 14.60 | 15.07 | 1,787,115 | -0.43(-2.75%) |
Aug 02, 2024 | 15.56 | 15.60 | 15.38 | 15.49 | 2,047,295 | -0.36(-2.25%) |
Aug 01, 2024 | 16.10 | 16.10 | 15.78 | 15.85 | 976,940 | -0.22(-1.36%) |
Jul 31, 2024 | 16.06 | 16.14 | 16.02 | 16.07 | 717,214 | +0.06(+0.37%) |
Jul 30, 2024 | 16.03 | 16.05 | 15.98 | 16.01 | 638,404 | +0.01(+0.06%) |
Jul 29, 2024 | 16.09 | 16.09 | 15.96 | 16.00 | 877,839 | -0.04(-0.25%) |
Jul 26, 2024 | 16.03 | 16.04 | 15.97 | 16.04 | 682,982 | +0.10(+0.62%) |
Jul 25, 2024 | 15.84 | 16.00 | 15.84 | 15.94 | 633,155 | +0.09(+0.56%) |
Jul 24, 2024 | 15.94 | 16.01 | 15.84 | 15.85 | 780,881 | -0.15(-0.93%) |
Jul 23, 2024 | 15.94 | 16.01 | 15.91 | 16.00 | 546,298 | +0.07(+0.44%) |
Jul 22, 2024 | 15.84 | 15.96 | 15.78 | 15.93 | 832,500 | +0.11(+0.69%) |
Jul 19, 2024 | 15.93 | 15.96 | 15.75 | 15.82 | 1,226,646 | -0.11(-0.68%) |
Jul 18, 2024 | 15.95 | 16.01 | 15.90 | 15.93 | 1,236,020 | +0.03(+0.18%) |
Jul 17, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 828,427 | +0.00(+0.00%) |
Jul 16, 2024 | 15.91 | 15.93 | 15.90 | 15.90 | 1,406,989 | -0.02(-0.12%) |
Jul 15, 2024 | 15.93 | 15.93 | 15.89 | 15.92 | 937,444 | +0.02(+0.12%) |
Jul 12, 2024 | 15.90 | 15.91 | 15.88 | 15.90 | 839,561 | +0.02(+0.12%) |
Jul 11, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 865,915 | +0.09(+0.56%) |
Jul 10, 2024 | 15.79 | 15.80 | 15.76 | 15.79 | 530,213 | +0.03(+0.19%) |
Jul 09, 2024 | 15.81 | 15.81 | 15.74 | 15.76 | 686,853 | -0.03(-0.19%) |
Jul 08, 2024 | 15.76 | 15.80 | 15.76 | 15.79 | 731,561 | +0.06(+0.37%) |
Jul 05, 2024 | 15.72 | 15.74 | 15.69 | 15.73 | 811,498 | +0.00(+0.00%) |
Jul 03, 2024 | 15.71 | 15.76 | 15.71 | 15.73 | 559,689 | +0.01(+0.06%) |
Jul 02, 2024 | 15.68 | 15.72 | 15.68 | 15.72 | 670,631 | +0.04(+0.25%) |