Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.74 | 16.76 | 16.67 | 16.68 | 159,870 | +0.03(+0.18%) |
Sep 19, 2024 | 16.56 | 16.68 | 16.49 | 16.65 | 28,793 | +0.49(+3.06%) |
Sep 18, 2024 | 16.28 | 16.28 | 16.14 | 16.16 | 15,952 | -0.06(-0.35%) |
Sep 17, 2024 | 16.22 | 16.31 | 16.21 | 16.21 | 48,417 | +0.11(+0.71%) |
Sep 16, 2024 | 16.12 | 16.13 | 16.06 | 16.10 | 6,618 | +0.10(+0.59%) |
Sep 13, 2024 | 16.02 | 16.03 | 15.98 | 16.00 | 5,935 | +0.04(+0.28%) |
Sep 12, 2024 | 15.96 | 15.96 | 15.89 | 15.96 | 19,576 | +0.01(+0.06%) |
Sep 11, 2024 | 15.89 | 15.96 | 15.85 | 15.95 | 28,207 | +0.14(+0.89%) |
Sep 10, 2024 | 15.87 | 15.88 | 15.77 | 15.81 | 39,771 | -0.13(-0.82%) |
Sep 09, 2024 | 15.87 | 15.96 | 15.87 | 15.94 | 12,669 | -0.03(-0.19%) |
Sep 06, 2024 | 16.12 | 16.12 | 15.96 | 15.97 | 18,543 | -0.15(-0.95%) |
Sep 05, 2024 | 16.13 | 16.22 | 16.11 | 16.12 | 7,044 | -0.02(-0.10%) |
Sep 04, 2024 | 16.19 | 16.24 | 16.12 | 16.14 | 32,861 | -0.03(-0.19%) |
Sep 03, 2024 | 16.20 | 16.24 | 16.16 | 16.17 | 27,725 | -0.23(-1.37%) |
Aug 30, 2024 | 16.46 | 16.46 | 16.36 | 16.40 | 4,912 | +0.14(+0.84%) |
Aug 29, 2024 | 16.24 | 16.27 | 16.23 | 16.26 | 16,991 | +0.17(+1.08%) |
Aug 28, 2024 | 16.23 | 16.23 | 16.05 | 16.08 | 12,217 | -0.28(-1.69%) |
Aug 27, 2024 | 16.43 | 16.43 | 16.35 | 16.36 | 13,996 | +0.03(+0.19%) |
Aug 26, 2024 | 16.43 | 16.43 | 16.29 | 16.33 | 16,046 | -0.31(-1.87%) |
Aug 23, 2024 | 16.59 | 16.68 | 16.56 | 16.64 | 11,328 | +0.17(+1.03%) |
Aug 22, 2024 | 16.59 | 16.59 | 16.44 | 16.47 | 16,820 | -0.15(-0.89%) |
Aug 21, 2024 | 16.48 | 16.64 | 16.48 | 16.62 | 12,134 | +0.17(+1.03%) |
Aug 20, 2024 | 16.63 | 16.63 | 16.45 | 16.45 | 17,439 | -0.39(-2.30%) |
Aug 19, 2024 | 16.76 | 16.90 | 16.76 | 16.84 | 11,320 | +0.11(+0.64%) |
Aug 16, 2024 | 16.57 | 16.73 | 16.57 | 16.73 | 24,864 | +0.28(+1.70%) |
Aug 15, 2024 | 16.38 | 16.54 | 16.38 | 16.45 | 22,565 | +0.21(+1.29%) |
Aug 14, 2024 | 16.42 | 16.42 | 16.17 | 16.24 | 8,915 | -0.30(-1.81%) |
Aug 13, 2024 | 16.48 | 16.56 | 16.47 | 16.54 | 16,535 | +0.12(+0.71%) |
Aug 12, 2024 | 16.35 | 16.49 | 16.35 | 16.42 | 14,546 | +0.15(+0.93%) |
Aug 09, 2024 | 16.31 | 16.31 | 16.24 | 16.27 | 6,686 | -0.11(-0.66%) |
Aug 08, 2024 | 16.21 | 16.38 | 16.21 | 16.38 | 17,131 | +0.36(+2.25%) |
Aug 07, 2024 | 16.18 | 16.18 | 16.01 | 16.02 | 7,921 | +0.01(+0.06%) |
Aug 06, 2024 | 15.85 | 16.06 | 15.85 | 16.01 | 19,406 | +0.06(+0.38%) |
Aug 05, 2024 | 15.77 | 16.01 | 15.77 | 15.95 | 30,278 | -0.17(-1.05%) |
Aug 02, 2024 | 16.08 | 16.12 | 16.00 | 16.12 | 18,470 | -0.02(-0.15%) |
Aug 01, 2024 | 16.34 | 16.34 | 16.13 | 16.14 | 7,151 | -0.19(-1.19%) |
Jul 31, 2024 | 16.43 | 16.49 | 16.33 | 16.34 | 35,932 | +0.32(+1.98%) |
Jul 30, 2024 | 16.09 | 16.09 | 16.01 | 16.02 | 22,050 | -0.19(-1.16%) |
Jul 29, 2024 | 16.20 | 16.22 | 16.14 | 16.21 | 29,938 | +0.01(+0.05%) |
Jul 26, 2024 | 16.13 | 16.28 | 16.11 | 16.20 | 13,509 | +0.07(+0.44%) |
Jul 25, 2024 | 16.21 | 16.25 | 16.13 | 16.13 | 19,557 | -0.17(-1.05%) |
Jul 24, 2024 | 16.37 | 16.47 | 16.30 | 16.30 | 22,008 | -0.17(-1.05%) |
Jul 23, 2024 | 16.51 | 16.51 | 16.38 | 16.48 | 49,728 | -0.31(-1.88%) |
Jul 22, 2024 | 16.76 | 16.82 | 16.71 | 16.79 | 35,736 | +0.26(+1.56%) |
Jul 19, 2024 | 16.57 | 16.61 | 16.53 | 16.53 | 21,580 | -0.07(-0.41%) |
Jul 18, 2024 | 16.70 | 16.81 | 16.60 | 16.60 | 38,772 | -0.14(-0.84%) |
Jul 17, 2024 | 16.85 | 16.85 | 16.69 | 16.74 | 72,545 | -0.21(-1.24%) |
Jul 16, 2024 | 16.84 | 16.95 | 16.83 | 16.95 | 15,211 | +0.02(+0.12%) |
Jul 15, 2024 | 17.06 | 17.06 | 16.93 | 16.93 | 32,778 | -0.33(-1.89%) |
Jul 12, 2024 | 17.35 | 17.44 | 17.26 | 17.26 | 10,375 | +0.14(+0.79%) |
Jul 11, 2024 | 17.06 | 17.15 | 17.05 | 17.12 | 29,954 | +0.37(+2.20%) |
Jul 10, 2024 | 16.78 | 16.79 | 16.74 | 16.75 | 20,069 | -0.07(-0.42%) |
Jul 09, 2024 | 16.68 | 16.84 | 16.68 | 16.82 | 15,582 | +0.20(+1.19%) |
Jul 08, 2024 | 16.67 | 16.69 | 16.58 | 16.62 | 17,688 | -0.17(-1.00%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.69 | 16.79 | 71,859 | -0.22(-1.27%) |
Jul 03, 2024 | 16.88 | 17.06 | 16.88 | 17.01 | 22,310 | +0.26(+1.55%) |
Jul 02, 2024 | 16.68 | 16.75 | 16.66 | 16.75 | 16,903 | +0.09(+0.54%) |