Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 16.44 | 16.46 | 16.27 | 16.27 | 520,937 | -0.07(-0.43%) |
Oct 07, 2024 | 16.36 | 16.43 | 16.26 | 16.34 | 694,115 | -0.13(-0.79%) |
Oct 04, 2024 | 16.58 | 16.58 | 16.34 | 16.47 | 513,345 | +0.22(+1.35%) |
Oct 03, 2024 | 16.13 | 16.39 | 16.07 | 16.25 | 469,159 | +0.01(+0.06%) |
Oct 02, 2024 | 16.48 | 16.72 | 16.22 | 16.24 | 438,762 | -0.35(-2.11%) |
Oct 01, 2024 | 17.05 | 17.09 | 16.53 | 16.59 | 431,570 | -0.56(-3.27%) |
Sep 30, 2024 | 16.66 | 17.17 | 16.66 | 17.15 | 526,505 | +0.45(+2.69%) |
Sep 27, 2024 | 16.74 | 16.88 | 16.56 | 16.70 | 423,826 | +0.11(+0.66%) |
Sep 26, 2024 | 16.87 | 16.87 | 16.59 | 16.59 | 430,450 | -0.04(-0.24%) |
Sep 25, 2024 | 16.81 | 16.81 | 16.60 | 16.63 | 563,836 | -0.12(-0.72%) |
Sep 24, 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 483,752 | -0.25(-1.47%) |
Sep 23, 2024 | 17.20 | 17.23 | 16.86 | 17.00 | 514,605 | -0.13(-0.76%) |
Sep 20, 2024 | 17.37 | 17.42 | 17.06 | 17.13 | 1,600,732 | -0.37(-2.11%) |
Sep 19, 2024 | 17.37 | 17.59 | 17.13 | 17.50 | 601,844 | +0.43(+2.52%) |
Sep 18, 2024 | 16.97 | 17.68 | 16.80 | 17.07 | 547,374 | +0.08(+0.47%) |
Sep 17, 2024 | 16.98 | 17.36 | 16.85 | 16.99 | 489,188 | +0.05(+0.30%) |
Sep 16, 2024 | 16.71 | 17.02 | 16.54 | 16.94 | 424,372 | +0.22(+1.32%) |
Sep 13, 2024 | 16.56 | 16.73 | 16.44 | 16.72 | 425,311 | +0.35(+2.14%) |
Sep 12, 2024 | 16.45 | 16.50 | 16.20 | 16.37 | 398,866 | +0.06(+0.37%) |
Sep 11, 2024 | 16.37 | 16.38 | 15.99 | 16.31 | 436,880 | -0.25(-1.51%) |
Sep 10, 2024 | 16.53 | 16.61 | 16.21 | 16.56 | 415,023 | +0.07(+0.42%) |
Sep 09, 2024 | 16.50 | 16.68 | 16.42 | 16.49 | 530,045 | -0.05(-0.30%) |
Sep 06, 2024 | 16.79 | 16.85 | 16.42 | 16.54 | 373,861 | -0.17(-1.02%) |
Sep 05, 2024 | 17.01 | 17.01 | 16.66 | 16.71 | 310,905 | -0.12(-0.71%) |
Sep 04, 2024 | 17.06 | 17.16 | 16.73 | 16.83 | 456,582 | -0.32(-1.87%) |
Sep 03, 2024 | 17.07 | 17.24 | 16.96 | 17.15 | 444,815 | -0.07(-0.41%) |
Aug 30, 2024 | 17.18 | 17.29 | 17.00 | 17.22 | 455,713 | +0.07(+0.41%) |
Aug 29, 2024 | 17.25 | 17.32 | 16.96 | 17.15 | 344,969 | +0.05(+0.29%) |
Aug 28, 2024 | 16.86 | 17.26 | 16.86 | 17.10 | 363,396 | +0.16(+0.94%) |
Aug 27, 2024 | 16.99 | 17.00 | 16.75 | 16.94 | 457,075 | -0.14(-0.82%) |
Aug 26, 2024 | 17.20 | 17.32 | 17.03 | 17.08 | 544,266 | -0.07(-0.41%) |
Aug 23, 2024 | 16.49 | 17.40 | 16.41 | 17.15 | 557,840 | +0.81(+4.96%) |
Aug 22, 2024 | 16.31 | 16.46 | 16.27 | 16.34 | 445,319 | -0.03(-0.18%) |
Aug 21, 2024 | 16.33 | 16.37 | 16.13 | 16.37 | 325,880 | +0.12(+0.74%) |
Aug 20, 2024 | 16.40 | 16.40 | 16.23 | 16.25 | 367,024 | -0.22(-1.34%) |
Aug 19, 2024 | 16.32 | 16.55 | 16.26 | 16.47 | 466,496 | +0.16(+0.98%) |
Aug 16, 2024 | 15.91 | 16.42 | 15.90 | 16.31 | 780,480 | +0.41(+2.58%) |
Aug 15, 2024 | 16.00 | 16.29 | 15.90 | 15.90 | 736,755 | +0.21(+1.34%) |
Aug 14, 2024 | 15.97 | 15.99 | 15.63 | 15.69 | 366,897 | -0.24(-1.51%) |
Aug 13, 2024 | 15.92 | 15.94 | 15.62 | 15.93 | 618,176 | +0.21(+1.34%) |
Aug 12, 2024 | 16.00 | 16.18 | 15.71 | 15.72 | 540,564 | -0.27(-1.69%) |
Aug 09, 2024 | 16.07 | 16.09 | 15.79 | 15.99 | 646,491 | -0.12(-0.74%) |
Aug 08, 2024 | 16.25 | 16.25 | 15.94 | 16.11 | 418,873 | +0.10(+0.62%) |
Aug 07, 2024 | 16.30 | 16.36 | 15.91 | 16.01 | 423,740 | -0.08(-0.50%) |
Aug 06, 2024 | 16.13 | 16.33 | 15.92 | 16.09 | 746,125 | -0.11(-0.68%) |
Aug 05, 2024 | 16.06 | 16.43 | 15.68 | 16.20 | 841,921 | -0.53(-3.17%) |
Aug 02, 2024 | 16.61 | 16.80 | 16.39 | 16.73 | 834,600 | -0.45(-2.62%) |