Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.07 | 18.15 | 18.01 | 18.06 | 17,534 | +0.03(+0.17%) |
Sep 26, 2024 | 18.03 | 18.12 | 17.98 | 18.03 | 27,223 | +0.16(+0.90%) |
Sep 25, 2024 | 18.08 | 18.11 | 17.86 | 17.87 | 36,122 | -0.16(-0.89%) |
Sep 24, 2024 | 18.00 | 18.09 | 18.00 | 18.03 | 44,265 | +0.15(+0.84%) |
Sep 23, 2024 | 17.91 | 17.94 | 17.87 | 17.88 | 32,661 | +0.11(+0.62%) |
Sep 20, 2024 | 17.78 | 17.78 | 17.66 | 17.77 | 18,515 | -0.02(-0.11%) |
Sep 19, 2024 | 17.74 | 17.79 | 17.66 | 17.79 | 20,210 | +0.17(+0.97%) |
Sep 18, 2024 | 17.64 | 17.85 | 17.60 | 17.62 | 30,047 | -0.01(-0.06%) |
Sep 17, 2024 | 17.61 | 17.70 | 17.59 | 17.63 | 26,180 | +0.01(+0.06%) |
Sep 16, 2024 | 17.48 | 17.62 | 17.46 | 17.62 | 50,345 | +0.12(+0.69%) |
Sep 13, 2024 | 17.40 | 17.55 | 17.40 | 17.50 | 33,159 | +0.24(+1.39%) |
Sep 12, 2024 | 17.10 | 17.26 | 17.08 | 17.26 | 21,333 | +0.16(+0.94%) |
Sep 11, 2024 | 16.83 | 17.10 | 16.81 | 17.10 | 63,448 | +0.41(+2.48%) |
Sep 10, 2024 | 16.66 | 16.69 | 16.54 | 16.69 | 17,654 | +0.02(+0.14%) |
Sep 09, 2024 | 16.67 | 16.72 | 16.66 | 16.66 | 30,074 | -0.01(-0.05%) |
Sep 06, 2024 | 16.89 | 16.94 | 16.62 | 16.67 | 27,684 | -0.23(-1.36%) |
Sep 05, 2024 | 16.80 | 17.06 | 16.80 | 16.90 | 34,683 | +0.18(+1.08%) |
Sep 04, 2024 | 16.66 | 16.79 | 16.66 | 16.72 | 32,471 | +0.13(+0.78%) |
Sep 03, 2024 | 16.87 | 16.88 | 16.56 | 16.59 | 46,218 | -0.40(-2.33%) |
Aug 30, 2024 | 17.03 | 17.08 | 16.90 | 16.98 | 48,282 | +0.09(+0.56%) |
Aug 29, 2024 | 16.94 | 17.00 | 16.89 | 16.89 | 23,851 | -0.07(-0.41%) |
Aug 28, 2024 | 17.04 | 17.04 | 16.88 | 16.96 | 13,383 | -0.10(-0.61%) |
Aug 27, 2024 | 17.01 | 17.08 | 17.00 | 17.06 | 12,666 | +0.05(+0.32%) |
Aug 26, 2024 | 17.05 | 17.06 | 16.99 | 17.01 | 16,594 | -0.04(-0.23%) |
Aug 23, 2024 | 16.79 | 17.07 | 16.79 | 17.05 | 31,834 | +0.34(+2.03%) |
Aug 22, 2024 | 16.87 | 16.87 | 16.68 | 16.71 | 68,292 | -0.19(-1.12%) |
Aug 21, 2024 | 16.85 | 16.90 | 16.82 | 16.90 | 31,056 | +0.07(+0.42%) |
Aug 20, 2024 | 16.92 | 16.92 | 16.81 | 16.83 | 20,418 | -0.18(-1.06%) |
Aug 19, 2024 | 16.96 | 17.02 | 16.96 | 17.01 | 17,015 | +0.14(+0.83%) |
Aug 16, 2024 | 16.83 | 16.91 | 16.82 | 16.87 | 36,080 | -0.02(-0.12%) |
Aug 15, 2024 | 16.96 | 16.99 | 16.88 | 16.89 | 32,994 | +0.01(+0.06%) |
Aug 14, 2024 | 16.92 | 16.95 | 16.84 | 16.88 | 34,767 | -0.12(-0.71%) |
Aug 13, 2024 | 16.82 | 17.00 | 16.81 | 17.00 | 66,286 | +0.38(+2.29%) |
Aug 12, 2024 | 16.72 | 16.73 | 16.56 | 16.62 | 23,463 | -0.13(-0.78%) |
Aug 09, 2024 | 16.73 | 16.79 | 16.67 | 16.75 | 16,253 | +0.01(+0.06%) |
Aug 08, 2024 | 16.53 | 16.78 | 16.53 | 16.74 | 35,315 | +0.32(+1.92%) |
Aug 07, 2024 | 16.71 | 16.78 | 16.42 | 16.42 | 14,319 | +0.13(+0.82%) |
Aug 06, 2024 | 16.15 | 16.43 | 16.06 | 16.29 | 163,737 | +0.17(+1.05%) |
Aug 05, 2024 | 16.07 | 16.22 | 16.00 | 16.12 | 25,735 | -0.50(-3.01%) |
Aug 02, 2024 | 16.77 | 16.78 | 16.57 | 16.62 | 30,892 | -0.16(-0.95%) |
Aug 01, 2024 | 16.96 | 17.05 | 16.69 | 16.78 | 40,501 | -0.31(-1.81%) |
Jul 31, 2024 | 16.98 | 17.16 | 16.95 | 17.09 | 190,804 | +0.33(+1.96%) |
Jul 30, 2024 | 16.82 | 16.86 | 16.73 | 16.76 | 14,464 | -0.10(-0.58%) |
Jul 29, 2024 | 16.91 | 16.92 | 16.79 | 16.86 | 21,350 | +0.01(+0.05%) |
Jul 26, 2024 | 16.77 | 16.92 | 16.77 | 16.85 | 35,112 | +0.26(+1.58%) |
Jul 25, 2024 | 16.60 | 16.75 | 16.59 | 16.59 | 11,658 | -0.03(-0.18%) |
Jul 24, 2024 | 16.69 | 16.84 | 16.59 | 16.62 | 17,501 | -0.04(-0.24%) |
Jul 23, 2024 | 16.66 | 16.73 | 16.64 | 16.66 | 27,620 | -0.11(-0.66%) |
Jul 22, 2024 | 16.72 | 16.81 | 16.71 | 16.77 | 21,318 | +0.17(+1.01%) |
Jul 19, 2024 | 16.77 | 16.77 | 16.58 | 16.60 | 18,279 | +0.08(+0.49%) |
Jul 18, 2024 | 16.77 | 16.84 | 16.52 | 16.52 | 20,631 | -0.12(-0.72%) |
Jul 17, 2024 | 16.82 | 16.91 | 16.64 | 16.64 | 23,833 | -0.27(-1.60%) |
Jul 16, 2024 | 16.75 | 16.94 | 16.64 | 16.91 | 122,899 | +0.17(+1.02%) |
Jul 15, 2024 | 17.01 | 17.01 | 16.73 | 16.74 | 38,306 | -0.49(-2.84%) |
Jul 12, 2024 | 17.14 | 17.26 | 17.14 | 17.23 | 18,297 | +0.15(+0.89%) |
Jul 11, 2024 | 16.97 | 17.10 | 16.96 | 17.08 | 11,840 | +0.28(+1.65%) |
Jul 10, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16,953 | +0.21(+1.27%) |
Jul 09, 2024 | 16.62 | 16.66 | 16.57 | 16.59 | 21,147 | -0.07(-0.42%) |
Jul 08, 2024 | 16.66 | 16.73 | 16.63 | 16.66 | 21,068 | -0.23(-1.36%) |
Jul 05, 2024 | 16.69 | 16.92 | 16.69 | 16.89 | 145,663 | +0.38(+2.30%) |
Jul 03, 2024 | 16.32 | 16.57 | 16.32 | 16.51 | 25,836 | +0.25(+1.54%) |
Jul 02, 2024 | 16.20 | 16.32 | 16.18 | 16.26 | 51,918 | +0.10(+0.62%) |