Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 16.18 | 16.32 | 16.17 | 16.20 | 377,490 | -0.01(-0.06%) |
Oct 29, 2024 | 16.17 | 16.22 | 16.12 | 16.21 | 609,708 | -0.03(-0.18%) |
Oct 28, 2024 | 16.18 | 16.26 | 16.16 | 16.24 | 726,284 | +0.16(+1.00%) |
Oct 25, 2024 | 16.19 | 16.21 | 16.05 | 16.08 | 419,187 | +0.00(+0.00%) |
Oct 24, 2024 | 16.14 | 16.15 | 16.04 | 16.08 | 430,715 | +0.01(+0.06%) |
Oct 23, 2024 | 16.12 | 16.14 | 15.97 | 16.07 | 510,752 | -0.09(-0.56%) |
Oct 22, 2024 | 16.15 | 16.18 | 16.11 | 16.16 | 404,782 | -0.03(-0.19%) |
Oct 21, 2024 | 16.35 | 16.43 | 16.15 | 16.19 | 685,705 | -0.29(-1.76%) |
Oct 18, 2024 | 16.57 | 16.57 | 16.46 | 16.48 | 786,191 | -0.05(-0.30%) |
Oct 17, 2024 | 16.54 | 16.55 | 16.53 | 16.53 | 798,029 | +0.01(+0.06%) |
Oct 16, 2024 | 16.49 | 16.54 | 16.49 | 16.52 | 463,620 | +0.07(+0.43%) |
Oct 15, 2024 | 16.44 | 16.50 | 16.41 | 16.45 | 539,628 | +0.04(+0.24%) |
Oct 14, 2024 | 16.31 | 16.42 | 16.31 | 16.41 | 1,045,676 | +0.08(+0.49%) |
Oct 11, 2024 | 16.06 | 16.34 | 16.06 | 16.33 | 1,286,740 | +0.26(+1.62%) |
Oct 10, 2024 | 16.10 | 16.10 | 15.96 | 16.07 | 1,708,532 | -0.07(-0.43%) |
Oct 09, 2024 | 16.13 | 16.21 | 16.07 | 16.14 | 328,183 | +0.02(+0.12%) |
Oct 08, 2024 | 16.07 | 16.14 | 16.05 | 16.12 | 333,771 | +0.05(+0.31%) |
Oct 07, 2024 | 16.13 | 16.13 | 15.99 | 16.07 | 525,534 | -0.07(-0.43%) |
Oct 04, 2024 | 16.12 | 16.16 | 16.05 | 16.14 | 1,027,642 | +0.17(+1.06%) |
Oct 03, 2024 | 15.99 | 16.02 | 15.91 | 15.97 | 600,262 | -0.06(-0.37%) |
Oct 02, 2024 | 16.03 | 16.07 | 15.96 | 16.03 | 415,931 | -0.01(-0.06%) |
Oct 01, 2024 | 16.16 | 16.16 | 15.96 | 16.04 | 806,010 | -0.12(-0.74%) |
Sep 30, 2024 | 16.14 | 16.18 | 16.06 | 16.16 | 866,440 | +0.04(+0.25%) |
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 | -0.01(-0.05%) |
Sep 20, 2024 | 16.18 | 16.18 | 16.05 | 16.12 | 643,892 | -0.04(-0.25%) |
Sep 19, 2024 | 16.19 | 16.19 | 16.14 | 16.16 | 1,009,458 | +0.02(+0.12%) |
Sep 18, 2024 | 16.11 | 16.17 | 16.08 | 16.14 | 591,892 | +0.03(+0.18%) |
Sep 17, 2024 | 16.13 | 16.14 | 16.08 | 16.11 | 831,413 | +0.02(+0.12%) |
Sep 16, 2024 | 16.07 | 16.09 | 16.05 | 16.09 | 642,276 | +0.03(+0.18%) |
Sep 13, 2024 | 15.94 | 16.06 | 15.94 | 16.06 | 739,081 | +0.14(+0.87%) |
Sep 12, 2024 | 15.82 | 15.94 | 15.76 | 15.92 | 466,840 | +0.13(+0.82%) |
Sep 11, 2024 | 15.71 | 15.79 | 15.51 | 15.79 | 535,821 | +0.08(+0.50%) |
Sep 10, 2024 | 15.76 | 15.76 | 15.58 | 15.71 | 380,033 | -0.01(-0.06%) |
Sep 09, 2024 | 15.67 | 15.80 | 15.65 | 15.72 | 484,984 | +0.06(+0.38%) |
Sep 06, 2024 | 15.83 | 15.87 | 15.61 | 15.66 | 924,842 | -0.14(-0.88%) |
Sep 05, 2024 | 15.84 | 15.86 | 15.75 | 15.80 | 571,491 | -0.03(-0.19%) |
Sep 04, 2024 | 15.84 | 15.91 | 15.80 | 15.83 | 490,910 | -0.01(-0.06%) |
Sep 03, 2024 | 15.98 | 15.99 | 15.81 | 15.84 | 694,726 | -0.17(-1.05%) |
Aug 30, 2024 | 16.01 | 16.01 | 15.95 | 16.01 | 383,484 | +0.06(+0.37%) |
Aug 29, 2024 | 15.96 | 16.00 | 15.93 | 15.95 | 535,549 | +0.04(+0.25%) |
Aug 28, 2024 | 15.92 | 15.95 | 15.88 | 15.91 | 419,590 | -0.03(-0.19%) |
Aug 27, 2024 | 15.96 | 15.97 | 15.91 | 15.94 | 575,268 | -0.03(-0.19%) |
Aug 26, 2024 | 15.99 | 15.99 | 15.95 | 15.97 | 651,595 | +0.01(+0.06%) |
Aug 23, 2024 | 15.85 | 15.96 | 15.81 | 15.96 | 788,059 | +0.19(+1.19%) |
Aug 22, 2024 | 15.84 | 15.85 | 15.75 | 15.77 | 550,327 | -0.04(-0.25%) |
Aug 21, 2024 | 15.79 | 15.82 | 15.75 | 15.81 | 611,852 | +0.06(+0.38%) |
Aug 20, 2024 | 15.80 | 15.83 | 15.73 | 15.75 | 830,574 | -0.09(-0.56%) |
Aug 19, 2024 | 15.76 | 15.84 | 15.75 | 15.84 | 904,835 | +0.10(+0.64%) |
Aug 16, 2024 | 15.64 | 15.83 | 15.64 | 15.74 | 490,458 | +0.04(+0.25%) |
Aug 15, 2024 | 15.56 | 15.77 | 15.54 | 15.70 | 1,004,688 | +0.39(+2.56%) |
Aug 14, 2024 | 15.41 | 15.45 | 15.24 | 15.31 | 563,489 | -0.07(-0.45%) |
Aug 13, 2024 | 15.27 | 15.41 | 15.17 | 15.38 | 724,761 | +0.24(+1.55%) |
Aug 12, 2024 | 15.30 | 15.31 | 15.09 | 15.14 | 719,175 | -0.13(-0.83%) |
Aug 09, 2024 | 15.30 | 15.32 | 15.17 | 15.27 | 557,575 | +0.00(+0.00%) |
Aug 08, 2024 | 15.12 | 15.30 | 15.03 | 15.27 | 599,858 | +0.34(+2.30%) |
Aug 07, 2024 | 15.25 | 15.33 | 14.91 | 14.93 | 878,376 | -0.18(-1.17%) |
Aug 06, 2024 | 14.95 | 15.29 | 14.84 | 15.10 | 1,858,356 | +0.19(+1.25%) |
Aug 05, 2024 | 14.90 | 15.10 | 14.46 | 14.92 | 1,805,077 | -0.42(-2.75%) |
Aug 02, 2024 | 15.41 | 15.45 | 15.23 | 15.34 | 2,067,872 | -0.35(-2.25%) |