Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 17.23 | 17.42 | 17.16 | 17.33 | 22,276 | +0.18(+1.05%) |
Sep 20, 2024 | 17.25 | 17.32 | 17.10 | 17.15 | 35,495 | +0.01(+0.06%) |
Sep 19, 2024 | 16.93 | 17.14 | 16.86 | 17.14 | 46,648 | +0.77(+4.67%) |
Sep 18, 2024 | 16.56 | 16.56 | 16.36 | 16.37 | 5,200 | -0.05(-0.28%) |
Sep 17, 2024 | 16.34 | 16.57 | 16.34 | 16.42 | 15,072 | +0.13(+0.81%) |
Sep 16, 2024 | 16.32 | 16.32 | 16.25 | 16.29 | 7,587 | +0.09(+0.54%) |
Sep 13, 2024 | 16.23 | 16.23 | 16.16 | 16.20 | 42,394 | -0.03(-0.18%) |
Sep 12, 2024 | 16.26 | 16.26 | 16.16 | 16.23 | 16,437 | -0.11(-0.67%) |
Sep 11, 2024 | 16.27 | 16.35 | 16.18 | 16.34 | 14,339 | +0.23(+1.41%) |
Sep 10, 2024 | 16.15 | 16.18 | 16.05 | 16.11 | 42,907 | -0.05(-0.29%) |
Sep 09, 2024 | 16.05 | 16.18 | 16.05 | 16.16 | 11,871 | +0.01(+0.07%) |
Sep 06, 2024 | 16.28 | 16.28 | 16.12 | 16.15 | 3,620 | -0.18(-1.11%) |
Sep 05, 2024 | 16.24 | 16.40 | 16.24 | 16.33 | 78,078 | +0.16(+0.99%) |
Sep 04, 2024 | 16.26 | 16.26 | 16.17 | 16.17 | 14,121 | -0.03(-0.19%) |
Sep 03, 2024 | 16.16 | 16.25 | 16.07 | 16.20 | 9,080 | -0.09(-0.55%) |
Aug 30, 2024 | 16.34 | 16.41 | 16.19 | 16.29 | 84,785 | +0.35(+2.20%) |
Aug 29, 2024 | 15.84 | 16.03 | 15.82 | 15.94 | 87,125 | +0.46(+2.97%) |
Aug 28, 2024 | 15.69 | 15.76 | 15.44 | 15.48 | 88,662 | -0.39(-2.46%) |
Aug 27, 2024 | 15.97 | 15.97 | 15.87 | 15.87 | 36,273 | +0.11(+0.70%) |
Aug 26, 2024 | 15.95 | 15.95 | 15.74 | 15.76 | 53,856 | -0.69(-4.19%) |
Aug 23, 2024 | 16.46 | 16.48 | 16.35 | 16.45 | 77,467 | +0.16(+0.98%) |
Aug 22, 2024 | 16.48 | 16.48 | 16.22 | 16.29 | 44,578 | -0.15(-0.91%) |
Aug 21, 2024 | 16.24 | 16.44 | 16.20 | 16.44 | 46,524 | +0.32(+1.99%) |
Aug 20, 2024 | 16.47 | 16.48 | 16.09 | 16.12 | 39,016 | -0.60(-3.59%) |
Aug 19, 2024 | 16.63 | 16.79 | 16.62 | 16.72 | 39,939 | +0.21(+1.29%) |
Aug 16, 2024 | 16.32 | 16.52 | 16.32 | 16.51 | 55,883 | +0.42(+2.60%) |
Aug 15, 2024 | 16.00 | 16.21 | 16.00 | 16.09 | 94,312 | +0.20(+1.26%) |
Aug 14, 2024 | 16.09 | 16.14 | 15.83 | 15.89 | 84,980 | -0.39(-2.40%) |
Aug 13, 2024 | 16.14 | 16.28 | 16.14 | 16.28 | 70,299 | +0.18(+1.12%) |
Aug 12, 2024 | 16.07 | 16.20 | 16.02 | 16.10 | 34,410 | +0.08(+0.50%) |
Aug 09, 2024 | 16.09 | 16.11 | 15.99 | 16.02 | 12,548 | -0.13(-0.80%) |
Aug 08, 2024 | 15.95 | 16.19 | 15.92 | 16.15 | 42,212 | +0.32(+2.02%) |
Aug 07, 2024 | 16.16 | 16.16 | 15.80 | 15.83 | 79,931 | -0.06(-0.38%) |
Aug 06, 2024 | 15.68 | 15.97 | 15.68 | 15.89 | 67,675 | +0.16(+1.02%) |
Aug 05, 2024 | 15.32 | 15.78 | 15.32 | 15.73 | 42,761 | -0.03(-0.19%) |
Aug 02, 2024 | 15.72 | 15.80 | 15.63 | 15.76 | 35,596 | -0.15(-0.94%) |
Aug 01, 2024 | 16.20 | 16.22 | 15.89 | 15.91 | 8,853 | -0.41(-2.51%) |
Jul 31, 2024 | 16.48 | 16.48 | 16.32 | 16.32 | 20,244 | +0.36(+2.26%) |
Jul 30, 2024 | 16.13 | 16.13 | 15.95 | 15.96 | 28,979 | -0.30(-1.85%) |
Jul 29, 2024 | 16.34 | 16.34 | 16.21 | 16.26 | 6,732 | -0.21(-1.28%) |
Jul 26, 2024 | 16.30 | 16.47 | 16.23 | 16.47 | 27,120 | +0.28(+1.73%) |
Jul 25, 2024 | 16.26 | 16.34 | 16.19 | 16.19 | 68,659 | -0.15(-0.92%) |
Jul 24, 2024 | 16.51 | 16.52 | 16.27 | 16.34 | 18,228 | -0.34(-2.04%) |
Jul 23, 2024 | 16.71 | 16.71 | 16.64 | 16.68 | 207,400 | -0.42(-2.46%) |
Jul 22, 2024 | 17.05 | 17.12 | 16.99 | 17.10 | 193,998 | +0.31(+1.85%) |
Jul 19, 2024 | 16.81 | 16.81 | 16.73 | 16.79 | 31,138 | -0.03(-0.18%) |
Jul 18, 2024 | 16.95 | 17.03 | 16.75 | 16.82 | 21,197 | -0.11(-0.65%) |
Jul 17, 2024 | 17.06 | 17.08 | 16.89 | 16.93 | 52,203 | -0.21(-1.23%) |
Jul 16, 2024 | 16.98 | 17.15 | 16.98 | 17.14 | 40,947 | +0.09(+0.53%) |
Jul 15, 2024 | 17.24 | 17.24 | 17.05 | 17.05 | 31,097 | -0.56(-3.18%) |
Jul 12, 2024 | 17.65 | 17.80 | 17.56 | 17.61 | 58,642 | +0.29(+1.67%) |
Jul 11, 2024 | 17.28 | 17.45 | 17.26 | 17.32 | 72,397 | +0.32(+1.88%) |
Jul 10, 2024 | 16.95 | 17.00 | 16.89 | 17.00 | 10,646 | +0.08(+0.47%) |
Jul 09, 2024 | 16.78 | 16.93 | 16.69 | 16.92 | 66,872 | +0.25(+1.50%) |
Jul 08, 2024 | 16.72 | 16.72 | 16.61 | 16.67 | 25,060 | -0.26(-1.54%) |
Jul 05, 2024 | 16.95 | 16.95 | 16.68 | 16.93 | 86,149 | -0.21(-1.23%) |
Jul 03, 2024 | 16.90 | 17.19 | 16.86 | 17.14 | 20,372 | +0.32(+1.90%) |
Jul 02, 2024 | 16.69 | 16.82 | 16.61 | 16.82 | 21,981 | +0.04(+0.24%) |