Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 16.22 | 16.28 | 16.21 | 16.24 | 5,252 | +0.13(+0.81%) |
Oct 16, 2024 | 16.23 | 16.23 | 16.11 | 16.11 | 7,766 | -0.19(-1.17%) |
Oct 15, 2024 | 16.35 | 16.35 | 16.18 | 16.30 | 8,657 | -0.19(-1.15%) |
Oct 14, 2024 | 16.63 | 16.63 | 16.47 | 16.49 | 5,478 | -0.12(-0.72%) |
Oct 11, 2024 | 16.70 | 16.70 | 16.61 | 16.61 | 2,617 | -0.15(-0.89%) |
Oct 10, 2024 | 16.74 | 16.81 | 16.74 | 16.76 | 3,560 | +0.14(+0.83%) |
Oct 09, 2024 | 16.64 | 16.72 | 16.61 | 16.62 | 6,337 | -0.00(-0.02%) |
Oct 08, 2024 | 16.68 | 16.69 | 16.62 | 16.62 | 36,231 | -0.06(-0.34%) |
Oct 07, 2024 | 16.65 | 16.74 | 16.65 | 16.68 | 10,238 | +0.14(+0.85%) |
Oct 04, 2024 | 16.57 | 16.68 | 16.53 | 16.54 | 16,826 | +0.10(+0.59%) |
Oct 03, 2024 | 16.40 | 16.47 | 16.40 | 16.44 | 33,062 | +0.17(+1.06%) |
Oct 02, 2024 | 16.33 | 16.37 | 16.27 | 16.27 | 6,463 | +0.07(+0.40%) |
Oct 01, 2024 | 16.11 | 16.28 | 16.11 | 16.20 | 5,276 | +0.11(+0.71%) |
Sep 30, 2024 | 16.19 | 16.24 | 16.09 | 16.09 | 6,813 | -0.14(-0.86%) |
Sep 27, 2024 | 16.18 | 16.23 | 16.15 | 16.23 | 5,071 | +0.02(+0.12%) |
Sep 26, 2024 | 16.15 | 16.27 | 16.13 | 16.21 | 20,043 | +0.12(+0.76%) |
Sep 25, 2024 | 16.09 | 16.10 | 15.98 | 16.09 | 12,284 | +0.08(+0.50%) |
Sep 24, 2024 | 16.08 | 16.08 | 15.98 | 16.01 | 5,276 | -0.01(-0.05%) |
Sep 23, 2024 | 16.07 | 16.09 | 16.02 | 16.02 | 8,377 | -0.19(-1.15%) |
Sep 20, 2024 | 16.25 | 16.28 | 16.18 | 16.20 | 15,907 | +0.07(+0.41%) |
Sep 19, 2024 | 15.95 | 16.21 | 15.95 | 16.14 | 22,321 | +0.04(+0.25%) |
Sep 18, 2024 | 16.11 | 16.11 | 16.00 | 16.10 | 7,310 | +0.04(+0.24%) |
Sep 17, 2024 | 15.96 | 16.09 | 15.96 | 16.06 | 6,761 | +0.11(+0.69%) |
Sep 16, 2024 | 15.84 | 15.95 | 15.84 | 15.95 | 8,309 | -0.01(-0.06%) |
Sep 13, 2024 | 15.96 | 16.05 | 15.96 | 15.96 | 7,854 | -0.12(-0.74%) |
Sep 12, 2024 | 16.01 | 16.19 | 16.01 | 16.08 | 1,714 | -0.01(-0.07%) |
Sep 11, 2024 | 16.16 | 16.37 | 16.09 | 16.09 | 7,078 | +0.03(+0.20%) |
Sep 10, 2024 | 16.26 | 16.30 | 16.06 | 16.06 | 16,154 | -0.27(-1.65%) |
Sep 09, 2024 | 16.50 | 16.50 | 16.30 | 16.33 | 14,418 | -0.21(-1.28%) |
Sep 06, 2024 | 16.54 | 16.66 | 16.53 | 16.54 | 5,327 | +0.05(+0.30%) |
Sep 05, 2024 | 16.43 | 16.54 | 16.35 | 16.49 | 9,009 | +0.07(+0.42%) |
Sep 04, 2024 | 16.51 | 16.53 | 16.36 | 16.42 | 8,796 | -0.08(-0.48%) |
Sep 03, 2024 | 16.59 | 16.59 | 16.42 | 16.50 | 10,241 | -0.03(-0.17%) |
Aug 30, 2024 | 16.58 | 16.67 | 16.53 | 16.53 | 11,370 | -0.11(-0.66%) |
Aug 29, 2024 | 16.59 | 16.73 | 16.59 | 16.64 | 7,850 | +0.04(+0.21%) |
Aug 28, 2024 | 16.57 | 16.67 | 16.57 | 16.60 | 1,443 | +0.07(+0.40%) |
Aug 27, 2024 | 16.62 | 16.62 | 16.53 | 16.53 | 9,392 | -0.06(-0.34%) |
Aug 26, 2024 | 16.43 | 16.59 | 16.43 | 16.59 | 23,470 | +0.08(+0.50%) |
Aug 23, 2024 | 16.77 | 16.82 | 16.51 | 16.51 | 23,717 | -0.34(-2.04%) |
Aug 22, 2024 | 16.95 | 16.95 | 16.85 | 16.85 | 9,369 | -0.12(-0.73%) |
Aug 21, 2024 | 17.02 | 17.07 | 16.97 | 16.97 | 7,235 | -0.06(-0.33%) |
Aug 20, 2024 | 17.06 | 17.08 | 17.03 | 17.03 | 4,512 | -0.02(-0.10%) |
Aug 19, 2024 | 17.11 | 17.13 | 17.02 | 17.05 | 4,063 | -0.11(-0.62%) |
Aug 16, 2024 | 17.08 | 17.21 | 17.08 | 17.15 | 10,200 | +0.03(+0.16%) |
Aug 15, 2024 | 17.03 | 17.14 | 17.03 | 17.13 | 4,239 | +0.05(+0.29%) |
Aug 14, 2024 | 17.09 | 17.15 | 17.00 | 17.08 | 8,081 | -0.05(-0.31%) |
Aug 13, 2024 | 17.16 | 17.18 | 17.10 | 17.13 | 7,932 | -0.13(-0.73%) |
Aug 12, 2024 | 17.12 | 17.32 | 17.12 | 17.26 | 3,637 | +0.13(+0.78%) |
Aug 09, 2024 | 17.27 | 17.27 | 17.11 | 17.12 | 2,985 | -0.08(-0.48%) |
Aug 08, 2024 | 17.28 | 17.28 | 17.20 | 17.21 | 2,746 | -0.16(-0.91%) |
Aug 07, 2024 | 17.15 | 17.36 | 16.95 | 17.36 | 19,122 | +0.14(+0.78%) |
Aug 06, 2024 | 17.57 | 17.60 | 17.09 | 17.23 | 4,496 | -0.41(-2.32%) |
Aug 05, 2024 | 17.39 | 17.65 | 17.14 | 17.64 | 48,535 | +0.57(+3.31%) |
Aug 02, 2024 | 17.17 | 17.22 | 16.97 | 17.07 | 13,595 | -0.06(-0.32%) |