Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.58 | 16.60 | 16.49 | 16.51 | 18,737 | -0.44(-2.60%) |
Sep 19, 2024 | 16.96 | 16.98 | 16.89 | 16.95 | 14,370 | +0.43(+2.60%) |
Sep 18, 2024 | 16.47 | 16.71 | 16.44 | 16.52 | 11,573 | +0.30(+1.85%) |
Sep 17, 2024 | 16.36 | 16.50 | 16.21 | 16.22 | 27,774 | +0.21(+1.31%) |
Sep 16, 2024 | 16.02 | 16.05 | 15.94 | 16.01 | 83,822 | +0.08(+0.50%) |
Sep 13, 2024 | 15.96 | 15.99 | 15.92 | 15.93 | 48,378 | +0.19(+1.21%) |
Sep 12, 2024 | 15.66 | 15.74 | 15.58 | 15.74 | 47,535 | +0.02(+0.13%) |
Sep 11, 2024 | 15.67 | 15.74 | 15.59 | 15.72 | 132,898 | +0.02(+0.13%) |
Sep 10, 2024 | 15.74 | 15.79 | 15.59 | 15.70 | 233,695 | -0.41(-2.55%) |
Sep 09, 2024 | 16.12 | 16.21 | 16.07 | 16.11 | 51,910 | +0.00(+0.00%) |
Sep 06, 2024 | 16.19 | 16.52 | 16.11 | 16.11 | 38,419 | -0.72(-4.28%) |
Sep 05, 2024 | 17.06 | 17.10 | 16.78 | 16.83 | 16,349 | +0.10(+0.60%) |
Sep 04, 2024 | 16.62 | 16.78 | 16.56 | 16.73 | 33,067 | -0.02(-0.12%) |
Sep 03, 2024 | 16.78 | 16.89 | 16.70 | 16.75 | 13,159 | -0.25(-1.47%) |
Aug 30, 2024 | 17.02 | 17.07 | 16.91 | 17.00 | 16,787 | -0.25(-1.45%) |
Aug 29, 2024 | 17.12 | 17.25 | 17.10 | 17.25 | 5,943 | +0.02(+0.12%) |
Aug 28, 2024 | 17.23 | 17.30 | 17.18 | 17.23 | 44,416 | -0.08(-0.46%) |
Aug 27, 2024 | 17.25 | 17.34 | 17.23 | 17.31 | 12,060 | +0.15(+0.87%) |
Aug 26, 2024 | 17.12 | 17.16 | 17.10 | 17.16 | 9,921 | +0.07(+0.38%) |
Aug 23, 2024 | 16.89 | 17.12 | 16.89 | 17.09 | 8,375 | +0.33(+2.00%) |
Aug 22, 2024 | 16.93 | 16.98 | 16.76 | 16.76 | 12,806 | +0.18(+1.09%) |
Aug 21, 2024 | 16.54 | 16.65 | 16.54 | 16.58 | 9,750 | +0.17(+1.04%) |
Aug 20, 2024 | 16.35 | 16.44 | 16.32 | 16.41 | 243,974 | -0.04(-0.24%) |
Aug 19, 2024 | 16.46 | 16.48 | 16.37 | 16.45 | 28,532 | +0.17(+1.04%) |
Aug 16, 2024 | 16.27 | 16.30 | 16.21 | 16.28 | 55,500 | +0.06(+0.37%) |
Aug 15, 2024 | 16.24 | 16.30 | 16.22 | 16.22 | 50,943 | +0.04(+0.25%) |
Aug 14, 2024 | 16.34 | 16.34 | 16.18 | 16.18 | 27,284 | -0.07(-0.46%) |
Aug 13, 2024 | 16.23 | 16.28 | 16.17 | 16.25 | 91,411 | +0.06(+0.40%) |
Aug 12, 2024 | 16.17 | 16.20 | 16.06 | 16.19 | 63,004 | -0.20(-1.22%) |
Aug 09, 2024 | 16.24 | 16.40 | 16.23 | 16.39 | 54,001 | -0.03(-0.18%) |
Aug 08, 2024 | 16.40 | 16.46 | 16.28 | 16.42 | 128,695 | -0.03(-0.18%) |
Aug 07, 2024 | 16.49 | 16.62 | 16.40 | 16.45 | 143,621 | +0.09(+0.58%) |
Aug 06, 2024 | 16.49 | 16.52 | 16.23 | 16.36 | 73,858 | +0.05(+0.28%) |
Aug 05, 2024 | 16.32 | 16.38 | 16.19 | 16.31 | 61,890 | -0.23(-1.39%) |
Aug 02, 2024 | 16.46 | 16.61 | 16.38 | 16.54 | 25,784 | -0.15(-0.90%) |
Aug 01, 2024 | 16.74 | 16.86 | 16.67 | 16.69 | 16,747 | -0.31(-1.82%) |
Jul 31, 2024 | 17.01 | 17.06 | 16.94 | 17.00 | 19,992 | +0.08(+0.47%) |
Jul 30, 2024 | 16.93 | 16.97 | 16.86 | 16.92 | 44,567 | +0.16(+0.95%) |
Jul 29, 2024 | 16.65 | 16.79 | 16.65 | 16.76 | 78,333 | +0.03(+0.18%) |
Jul 26, 2024 | 16.77 | 16.78 | 16.72 | 16.73 | 29,698 | -0.04(-0.24%) |
Jul 25, 2024 | 16.63 | 16.85 | 16.61 | 16.77 | 31,693 | +0.08(+0.46%) |
Jul 24, 2024 | 16.85 | 16.86 | 16.69 | 16.69 | 14,748 | -0.04(-0.22%) |
Jul 23, 2024 | 16.87 | 16.87 | 16.71 | 16.73 | 26,022 | -0.35(-2.05%) |
Jul 22, 2024 | 16.99 | 17.09 | 16.95 | 17.08 | 18,747 | -0.06(-0.35%) |
Jul 19, 2024 | 17.40 | 17.40 | 17.13 | 17.14 | 29,506 | -0.25(-1.44%) |
Jul 18, 2024 | 17.59 | 17.59 | 17.33 | 17.39 | 13,449 | +0.08(+0.46%) |
Jul 17, 2024 | 17.06 | 17.31 | 17.06 | 17.31 | 13,157 | +0.52(+3.10%) |
Jul 16, 2024 | 16.77 | 16.83 | 16.68 | 16.79 | 225,613 | +0.05(+0.30%) |
Jul 15, 2024 | 16.75 | 16.78 | 16.70 | 16.74 | 28,591 | -0.21(-1.24%) |
Jul 12, 2024 | 16.92 | 17.00 | 16.85 | 16.95 | 21,313 | +0.23(+1.38%) |
Jul 11, 2024 | 16.81 | 16.87 | 16.71 | 16.72 | 20,701 | +0.28(+1.70%) |
Jul 10, 2024 | 16.41 | 16.47 | 16.27 | 16.44 | 51,377 | +0.40(+2.49%) |
Jul 09, 2024 | 16.25 | 16.26 | 16.01 | 16.04 | 53,752 | -0.72(-4.30%) |
Jul 08, 2024 | 16.84 | 16.84 | 16.64 | 16.76 | 55,342 | -0.31(-1.82%) |
Jul 05, 2024 | 17.05 | 17.10 | 16.98 | 17.07 | 24,704 | -0.01(-0.06%) |
Jul 03, 2024 | 17.04 | 17.23 | 17.04 | 17.08 | 15,522 | +0.36(+2.13%) |
Jul 02, 2024 | 16.69 | 16.78 | 16.64 | 16.72 | 84,098 | +0.10(+0.62%) |