Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.47 | 16.55 | 16.45 | 16.52 | 400,974 | +0.06(+0.36%) |
Oct 17, 2024 | 16.47 | 16.49 | 16.45 | 16.46 | 447,030 | -0.01(-0.06%) |
Oct 16, 2024 | 16.37 | 16.48 | 16.36 | 16.47 | 696,819 | +0.17(+1.04%) |
Oct 15, 2024 | 16.30 | 16.38 | 16.30 | 16.30 | 436,868 | +0.03(+0.18%) |
Oct 14, 2024 | 16.22 | 16.28 | 16.18 | 16.27 | 361,321 | +0.06(+0.37%) |
Oct 11, 2024 | 16.17 | 16.23 | 16.17 | 16.21 | 510,301 | +0.02(+0.12%) |
Oct 10, 2024 | 16.12 | 16.19 | 16.09 | 16.19 | 405,806 | +0.07(+0.43%) |
Oct 09, 2024 | 16.14 | 16.17 | 16.11 | 16.12 | 342,313 | -0.02(-0.12%) |
Oct 08, 2024 | 16.15 | 16.16 | 16.07 | 16.14 | 566,531 | -0.01(-0.06%) |
Oct 07, 2024 | 16.23 | 16.23 | 16.11 | 16.15 | 955,897 | -0.08(-0.49%) |
Oct 04, 2024 | 16.19 | 16.23 | 16.13 | 16.23 | 1,096,345 | +0.11(+0.68%) |
Oct 03, 2024 | 16.04 | 16.14 | 16.03 | 16.12 | 720,927 | +0.09(+0.56%) |
Oct 02, 2024 | 16.01 | 16.07 | 15.97 | 16.03 | 883,766 | +0.05(+0.31%) |
Oct 01, 2024 | 16.15 | 16.15 | 15.93 | 15.98 | 689,040 | -0.12(-0.73%) |
Sep 30, 2024 | 16.15 | 16.16 | 16.07 | 16.10 | 734,613 | +0.00(+0.00%) |
Sep 27, 2024 | 15.99 | 16.13 | 15.99 | 16.10 | 439,909 | +0.14(+0.85%) |
Sep 26, 2024 | 15.91 | 16.00 | 15.91 | 15.96 | 423,153 | +0.11(+0.67%) |
Sep 25, 2024 | 16.03 | 16.05 | 15.85 | 15.85 | 470,697 | -0.19(-1.21%) |
Sep 24, 2024 | 16.06 | 16.12 | 16.04 | 16.05 | 382,746 | -0.01(-0.06%) |
Sep 23, 2024 | 16.05 | 16.12 | 16.02 | 16.06 | 806,730 | +0.04(+0.24%) |
Sep 20, 2024 | 16.09 | 16.09 | 16.00 | 16.02 | 636,715 | -0.07(-0.42%) |
Sep 19, 2024 | 16.09 | 16.12 | 16.00 | 16.09 | 453,941 | +0.16(+0.98%) |
Sep 18, 2024 | 15.87 | 16.05 | 15.87 | 15.93 | 680,663 | +0.07(+0.43%) |
Sep 17, 2024 | 15.99 | 16.00 | 15.86 | 15.86 | 409,777 | -0.13(-0.79%) |
Sep 16, 2024 | 15.99 | 16.02 | 15.90 | 15.99 | 551,175 | +0.01(+0.06%) |
Sep 13, 2024 | 15.88 | 15.98 | 15.88 | 15.98 | 373,020 | +0.17(+1.05%) |
Sep 12, 2024 | 15.72 | 15.83 | 15.69 | 15.82 | 539,386 | +0.13(+0.81%) |
Sep 11, 2024 | 15.63 | 15.69 | 15.47 | 15.69 | 512,850 | +0.03(+0.19%) |
Sep 10, 2024 | 15.74 | 15.74 | 15.60 | 15.66 | 711,268 | -0.06(-0.37%) |
Sep 09, 2024 | 15.79 | 15.84 | 15.70 | 15.72 | 814,574 | +0.04(+0.25%) |
Sep 06, 2024 | 15.89 | 15.91 | 15.63 | 15.68 | 780,088 | -0.20(-1.29%) |
Sep 05, 2024 | 15.96 | 15.98 | 15.83 | 15.88 | 1,502,683 | +0.01(+0.06%) |
Sep 04, 2024 | 15.93 | 15.99 | 15.85 | 15.87 | 426,472 | -0.02(-0.12%) |
Sep 03, 2024 | 15.99 | 15.99 | 15.86 | 15.89 | 818,049 | -0.09(-0.55%) |
Aug 30, 2024 | 15.93 | 16.01 | 15.88 | 15.98 | 473,672 | +0.11(+0.67%) |
Aug 29, 2024 | 15.80 | 15.91 | 15.78 | 15.87 | 410,270 | +0.10(+0.62%) |
Aug 28, 2024 | 15.84 | 15.86 | 15.73 | 15.78 | 550,262 | -0.10(-0.61%) |
Aug 27, 2024 | 15.78 | 15.90 | 15.75 | 15.87 | 476,118 | +0.08(+0.49%) |
Aug 26, 2024 | 15.82 | 15.89 | 15.75 | 15.80 | 587,049 | +0.00(+0.00%) |
Aug 23, 2024 | 15.79 | 15.83 | 15.72 | 15.80 | 1,036,582 | +0.08(+0.49%) |
Aug 22, 2024 | 15.72 | 15.80 | 15.69 | 15.72 | 332,068 | +0.01(+0.06%) |
Aug 21, 2024 | 15.65 | 15.71 | 15.63 | 15.71 | 455,280 | +0.10(+0.62%) |
Aug 20, 2024 | 15.67 | 15.70 | 15.59 | 15.61 | 559,892 | -0.09(-0.56%) |
Aug 19, 2024 | 15.69 | 15.70 | 15.62 | 15.70 | 532,221 | +0.07(+0.44%) |
Aug 16, 2024 | 15.57 | 15.69 | 15.54 | 15.63 | 555,527 | +0.05(+0.31%) |
Aug 15, 2024 | 15.49 | 15.61 | 15.46 | 15.58 | 1,210,122 | +0.17(+1.14%) |
Aug 14, 2024 | 15.40 | 15.41 | 15.32 | 15.41 | 400,905 | +0.05(+0.32%) |
Aug 13, 2024 | 15.37 | 15.39 | 15.31 | 15.36 | 380,570 | +0.02(+0.13%) |
Aug 12, 2024 | 15.43 | 15.47 | 15.32 | 15.34 | 399,216 | -0.03(-0.19%) |
Aug 09, 2024 | 15.42 | 15.42 | 15.30 | 15.37 | 654,188 | -0.03(-0.19%) |
Aug 08, 2024 | 15.44 | 15.44 | 15.30 | 15.40 | 534,414 | +0.11(+0.70%) |
Aug 07, 2024 | 15.57 | 15.59 | 15.28 | 15.29 | 868,412 | -0.13(-0.82%) |
Aug 06, 2024 | 15.28 | 15.50 | 15.23 | 15.42 | 1,376,380 | +0.35(+2.32%) |
Aug 05, 2024 | 14.98 | 15.24 | 14.75 | 15.07 | 2,073,668 | -0.51(-3.25%) |
Aug 02, 2024 | 16.02 | 16.02 | 15.55 | 15.57 | 1,843,531 | -0.52(-3.20%) |