Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 16.32 | 16.73 | 16.32 | 16.66 | 3,986 | -0.04(-0.25%) |
Sep 18, 2024 | 16.20 | 16.86 | 16.20 | 16.70 | 10,082 | +0.14(+0.86%) |
Sep 17, 2024 | 16.65 | 16.75 | 16.30 | 16.56 | 6,873 | -0.16(-0.96%) |
Sep 16, 2024 | 16.69 | 16.72 | 16.00 | 16.72 | 16,651 | +0.25(+1.52%) |
Sep 13, 2024 | 16.43 | 16.61 | 16.43 | 16.47 | 6,342 | -0.08(-0.48%) |
Sep 12, 2024 | 16.38 | 16.55 | 16.38 | 16.55 | 2,445 | +0.09(+0.57%) |
Sep 11, 2024 | 16.50 | 16.50 | 14.85 | 16.46 | 2,590 | -0.07(-0.45%) |
Sep 10, 2024 | 16.62 | 16.67 | 16.21 | 16.53 | 11,966 | +0.02(+0.14%) |
Sep 09, 2024 | 16.49 | 16.51 | 16.38 | 16.51 | 3,478 | +0.19(+1.15%) |
Sep 06, 2024 | 16.41 | 16.61 | 16.30 | 16.32 | 9,169 | -0.13(-0.82%) |
Sep 05, 2024 | 16.45 | 16.60 | 16.31 | 16.45 | 3,345 | +0.03(+0.20%) |
Sep 04, 2024 | 16.46 | 16.54 | 16.29 | 16.42 | 10,631 | -0.13(-0.79%) |
Sep 03, 2024 | 16.30 | 16.58 | 16.30 | 16.55 | 1,790 | +0.13(+0.77%) |
Aug 30, 2024 | 16.41 | 16.46 | 16.29 | 16.43 | 1,937 | +0.01(+0.07%) |
Aug 29, 2024 | 16.30 | 16.56 | 16.28 | 16.41 | 7,915 | +0.04(+0.24%) |
Aug 28, 2024 | 16.31 | 16.40 | 16.29 | 16.38 | 3,678 | -0.08(-0.47%) |
Aug 27, 2024 | 16.32 | 16.59 | 15.59 | 16.45 | 6,067 | -0.04(-0.23%) |
Aug 26, 2024 | 16.65 | 16.65 | 16.36 | 16.49 | 990 | +0.06(+0.37%) |
Aug 23, 2024 | 16.45 | 16.45 | 16.31 | 16.43 | 10,298 | +0.05(+0.33%) |
Aug 22, 2024 | 16.44 | 16.44 | 16.26 | 16.38 | 2,122 | -0.08(-0.51%) |
Aug 21, 2024 | 16.25 | 16.51 | 16.25 | 16.46 | 2,943 | +0.04(+0.22%) |
Aug 20, 2024 | 16.43 | 16.43 | 16.29 | 16.42 | 3,000 | +0.02(+0.12%) |
Aug 19, 2024 | 16.25 | 16.54 | 16.25 | 16.40 | 4,546 | +0.08(+0.52%) |
Aug 16, 2024 | 16.40 | 16.40 | 16.17 | 16.32 | 5,805 | +0.08(+0.49%) |
Aug 15, 2024 | 16.22 | 16.24 | 16.21 | 16.24 | 842 | -0.05(-0.30%) |
Aug 14, 2024 | 16.13 | 16.34 | 16.13 | 16.29 | 12,318 | +0.10(+0.61%) |
Aug 13, 2024 | 16.08 | 16.19 | 16.08 | 16.19 | 3,942 | +0.08(+0.48%) |
Aug 12, 2024 | 15.73 | 16.19 | 15.73 | 16.11 | 6,193 | +0.06(+0.35%) |
Aug 09, 2024 | 16.07 | 16.16 | 15.99 | 16.06 | 2,586 | +0.03(+0.18%) |
Aug 08, 2024 | 16.10 | 16.14 | 15.87 | 16.03 | 9,939 | +0.12(+0.75%) |
Aug 07, 2024 | 16.18 | 16.18 | 15.90 | 15.91 | 1,682 | +0.04(+0.22%) |
Aug 06, 2024 | 16.06 | 16.06 | 15.79 | 15.87 | 4,838 | -0.32(-1.97%) |
Aug 05, 2024 | 15.96 | 16.19 | 15.81 | 16.19 | 3,553 | +0.06(+0.37%) |
Aug 02, 2024 | 16.68 | 16.68 | 15.81 | 16.13 | 8,447 | +0.05(+0.34%) |
Aug 01, 2024 | 16.10 | 16.10 | 16.08 | 16.08 | 1,539 | -0.04(-0.28%) |
Jul 31, 2024 | 15.98 | 16.12 | 15.98 | 16.12 | 9,822 | +0.07(+0.46%) |
Jul 30, 2024 | 15.93 | 16.11 | 15.91 | 16.05 | 9,442 | +0.21(+1.35%) |
Jul 29, 2024 | 15.99 | 16.15 | 15.83 | 15.83 | 1,511 | -0.21(-1.33%) |
Jul 26, 2024 | 15.90 | 16.19 | 15.83 | 16.05 | 4,472 | +0.12(+0.78%) |
Jul 25, 2024 | 15.95 | 16.01 | 15.92 | 15.92 | 4,085 | -0.00(-0.03%) |
Jul 24, 2024 | 16.10 | 16.10 | 15.83 | 15.93 | 7,202 | -0.11(-0.69%) |
Jul 23, 2024 | 16.05 | 16.05 | 16.04 | 16.04 | 245 | +0.03(+0.16%) |
Jul 22, 2024 | 16.09 | 16.09 | 15.88 | 16.01 | 11,086 | +0.01(+0.06%) |
Jul 19, 2024 | 15.97 | 16.04 | 15.88 | 16.00 | 15,247 | -0.04(-0.25%) |
Jul 18, 2024 | 15.99 | 16.04 | 15.98 | 16.04 | 1,471 | +0.07(+0.42%) |
Jul 17, 2024 | 16.07 | 16.13 | 15.83 | 15.97 | 7,720 | -0.15(-0.93%) |
Jul 16, 2024 | 16.10 | 16.12 | 15.98 | 16.12 | 4,651 | +0.13(+0.81%) |
Jul 15, 2024 | 15.95 | 16.19 | 15.94 | 15.99 | 6,560 | -0.09(-0.56%) |
Jul 12, 2024 | 16.19 | 16.19 | 15.53 | 16.08 | 9,172 | -0.02(-0.15%) |
Jul 11, 2024 | 16.01 | 16.11 | 16.00 | 16.11 | 2,036 | +0.11(+0.71%) |
Jul 10, 2024 | 16.05 | 16.05 | 15.87 | 16.00 | 5,657 | +0.01(+0.09%) |
Jul 09, 2024 | 16.09 | 16.10 | 15.84 | 15.98 | 3,198 | -0.03(-0.17%) |
Jul 08, 2024 | 16.06 | 16.15 | 15.87 | 16.01 | 7,358 | +0.07(+0.42%) |
Jul 05, 2024 | 15.60 | 15.94 | 15.36 | 15.94 | 1,090 | +0.11(+0.67%) |
Jul 03, 2024 | 15.91 | 15.91 | 15.74 | 15.84 | 3,003 | +0.21(+1.35%) |
Jul 02, 2024 | 15.61 | 15.87 | 15.61 | 15.62 | 3,535 | -0.07(-0.47%) |