Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 16.52 | 16.63 | 16.34 | 16.43 | 18,302 | -0.05(-0.30%) |
Sep 18, 2024 | 16.45 | 16.52 | 16.28 | 16.48 | 19,065 | +0.17(+1.04%) |
Sep 17, 2024 | 16.36 | 16.51 | 16.21 | 16.31 | 24,870 | -0.03(-0.18%) |
Sep 16, 2024 | 16.30 | 16.47 | 16.30 | 16.34 | 9,212 | -0.16(-0.99%) |
Sep 13, 2024 | 16.36 | 16.55 | 16.30 | 16.50 | 21,865 | +0.19(+1.18%) |
Sep 12, 2024 | 16.36 | 16.41 | 16.26 | 16.31 | 8,868 | +0.14(+0.85%) |
Sep 11, 2024 | 16.21 | 16.23 | 16.05 | 16.17 | 15,908 | -0.01(-0.04%) |
Sep 10, 2024 | 16.17 | 16.34 | 16.14 | 16.18 | 9,281 | +0.00(+0.00%) |
Sep 09, 2024 | 16.21 | 16.48 | 16.11 | 16.18 | 14,330 | -0.02(-0.12%) |
Sep 06, 2024 | 16.28 | 16.32 | 16.20 | 16.20 | 7,352 | -0.04(-0.25%) |
Sep 05, 2024 | 16.24 | 16.42 | 16.24 | 16.24 | 7,589 | +0.00(+0.00%) |
Sep 04, 2024 | 16.25 | 16.47 | 16.21 | 16.24 | 8,555 | +0.01(+0.06%) |
Sep 03, 2024 | 16.37 | 16.41 | 16.21 | 16.23 | 10,100 | -0.22(-1.34%) |
Aug 30, 2024 | 16.45 | 16.55 | 16.29 | 16.45 | 14,864 | +0.08(+0.49%) |
Aug 29, 2024 | 16.38 | 16.40 | 16.32 | 16.37 | 14,817 | -0.01(-0.06%) |
Aug 28, 2024 | 16.42 | 16.46 | 16.22 | 16.38 | 19,926 | -0.02(-0.12%) |
Aug 27, 2024 | 16.38 | 16.49 | 16.30 | 16.40 | 24,401 | +0.06(+0.37%) |
Aug 26, 2024 | 16.40 | 16.40 | 16.34 | 16.34 | 15,549 | +0.07(+0.43%) |
Aug 23, 2024 | 16.18 | 16.32 | 16.17 | 16.27 | 11,439 | +0.12(+0.74%) |
Aug 22, 2024 | 16.23 | 16.32 | 16.11 | 16.15 | 18,410 | +0.06(+0.37%) |
Aug 21, 2024 | 16.12 | 16.39 | 16.03 | 16.09 | 22,533 | +0.02(+0.12%) |
Aug 20, 2024 | 16.13 | 16.21 | 15.91 | 16.07 | 15,920 | +0.05(+0.31%) |
Aug 19, 2024 | 16.05 | 16.09 | 15.97 | 16.02 | 9,478 | +0.07(+0.44%) |
Aug 16, 2024 | 16.24 | 16.33 | 15.89 | 15.95 | 66,765 | -0.10(-0.62%) |
Aug 15, 2024 | 16.17 | 16.21 | 16.05 | 16.05 | 18,275 | -0.05(-0.31%) |
Aug 14, 2024 | 16.10 | 16.15 | 16.06 | 16.10 | 12,171 | -0.14(-0.86%) |
Aug 13, 2024 | 16.17 | 16.24 | 16.10 | 16.24 | 4,192 | +0.13(+0.81%) |
Aug 12, 2024 | 16.23 | 16.24 | 16.05 | 16.11 | 1,339 | +0.01(+0.06%) |
Aug 09, 2024 | 16.13 | 16.21 | 16.09 | 16.10 | 4,439 | +0.04(+0.25%) |
Aug 08, 2024 | 15.95 | 16.20 | 15.95 | 16.06 | 10,028 | +0.11(+0.72%) |
Aug 07, 2024 | 15.88 | 15.95 | 15.88 | 15.95 | 2,061 | +0.06(+0.41%) |
Aug 06, 2024 | 15.88 | 15.94 | 15.82 | 15.88 | 14,523 | +0.02(+0.13%) |
Aug 05, 2024 | 16.00 | 16.00 | 15.76 | 15.86 | 5,459 | -0.53(-3.23%) |
Aug 02, 2024 | 16.40 | 16.40 | 16.18 | 16.39 | 24,772 | -0.04(-0.24%) |
Aug 01, 2024 | 16.54 | 16.61 | 16.34 | 16.43 | 24,274 | -0.03(-0.19%) |
Jul 31, 2024 | 16.57 | 16.65 | 16.38 | 16.46 | 15,911 | +0.03(+0.19%) |
Jul 30, 2024 | 16.47 | 16.47 | 16.31 | 16.43 | 19,808 | -0.02(-0.12%) |
Jul 29, 2024 | 16.31 | 16.45 | 16.31 | 16.45 | 26,471 | +0.23(+1.42%) |
Jul 26, 2024 | 16.11 | 16.37 | 16.11 | 16.22 | 28,518 | +0.26(+1.63%) |
Jul 25, 2024 | 15.73 | 16.06 | 15.73 | 15.96 | 30,249 | +0.17(+1.08%) |
Jul 24, 2024 | 16.27 | 16.27 | 15.76 | 15.79 | 15,114 | -0.46(-2.83%) |
Jul 23, 2024 | 16.18 | 16.32 | 16.18 | 16.25 | 17,663 | +0.03(+0.18%) |
Jul 22, 2024 | 16.23 | 16.38 | 16.10 | 16.22 | 22,705 | +0.13(+0.81%) |
Jul 19, 2024 | 16.10 | 16.30 | 16.09 | 16.09 | 27,559 | -0.01(-0.06%) |
Jul 18, 2024 | 16.22 | 16.34 | 16.10 | 16.10 | 19,786 | -0.28(-1.71%) |
Jul 17, 2024 | 16.28 | 16.38 | 16.21 | 16.38 | 25,470 | +0.08(+0.49%) |
Jul 16, 2024 | 16.11 | 16.39 | 16.11 | 16.30 | 22,312 | +0.20(+1.24%) |
Jul 15, 2024 | 15.97 | 16.11 | 15.97 | 16.10 | 18,365 | +0.17(+1.07%) |
Jul 12, 2024 | 15.96 | 16.00 | 15.76 | 15.93 | 15,882 | +0.08(+0.50%) |
Jul 11, 2024 | 15.70 | 15.89 | 15.70 | 15.85 | 19,703 | +0.19(+1.18%) |
Jul 10, 2024 | 15.66 | 15.73 | 15.62 | 15.66 | 11,400 | -0.01(-0.03%) |
Jul 09, 2024 | 15.74 | 15.85 | 15.62 | 15.67 | 32,022 | -0.05(-0.32%) |
Jul 08, 2024 | 15.64 | 15.81 | 15.64 | 15.72 | 12,337 | -0.02(-0.11%) |
Jul 05, 2024 | 15.73 | 15.75 | 15.71 | 15.74 | 1,793 | +0.01(+0.08%) |
Jul 03, 2024 | 15.61 | 15.75 | 15.61 | 15.72 | 3,953 | +0.07(+0.48%) |
Jul 02, 2024 | 15.63 | 15.66 | 15.62 | 15.65 | 12,122 | +0.02(+0.13%) |