Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 17.08 | 17.18 | 17.07 | 17.17 | 3,381 | +0.18(+1.08%) |
Sep 13, 2024 | 16.96 | 17.04 | 16.96 | 16.99 | 2,412 | +0.09(+0.51%) |
Sep 12, 2024 | 16.70 | 16.96 | 16.70 | 16.90 | 7,576 | +0.30(+1.81%) |
Sep 11, 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 4,658 | +0.15(+0.94%) |
Sep 10, 2024 | 16.56 | 16.56 | 16.31 | 16.45 | 3,924 | -0.16(-0.94%) |
Sep 09, 2024 | 16.55 | 16.61 | 16.54 | 16.61 | 1,117 | +0.00(+0.02%) |
Sep 06, 2024 | 16.73 | 16.75 | 16.53 | 16.60 | 2,055 | -0.10(-0.61%) |
Sep 05, 2024 | 16.83 | 16.83 | 16.71 | 16.71 | 335 | -0.17(-0.99%) |
Sep 04, 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 1,403 | -0.01(-0.04%) |
Sep 03, 2024 | 16.52 | 17.00 | 16.52 | 16.88 | 3,532 | -0.50(-2.88%) |
Aug 30, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 2,007 | +0.26(+1.49%) |
Aug 29, 2024 | 17.05 | 17.12 | 17.05 | 17.12 | 363 | +0.07(+0.43%) |
Aug 28, 2024 | 17.09 | 17.10 | 16.95 | 17.05 | 2,188 | -0.28(-1.63%) |
Aug 27, 2024 | 17.30 | 17.37 | 17.25 | 17.33 | 2,426 | +0.07(+0.41%) |
Aug 26, 2024 | 17.23 | 17.29 | 17.22 | 17.26 | 1,620 | +0.02(+0.12%) |
Aug 23, 2024 | 17.04 | 17.24 | 17.04 | 17.24 | 1,803 | +0.19(+1.13%) |
Aug 22, 2024 | 17.11 | 17.13 | 17.05 | 17.05 | 1,098 | -0.00(-0.02%) |
Aug 21, 2024 | 17.09 | 17.10 | 17.05 | 17.05 | 1,732 | +0.16(+0.94%) |
Aug 20, 2024 | 17.00 | 17.00 | 16.87 | 16.89 | 8,915 | -0.32(-1.85%) |
Aug 19, 2024 | 17.25 | 17.28 | 17.16 | 17.21 | 3,736 | +0.08(+0.49%) |
Aug 16, 2024 | 17.05 | 17.13 | 17.01 | 17.13 | 1,871 | +0.10(+0.60%) |
Aug 15, 2024 | 17.07 | 17.07 | 16.94 | 17.02 | 6,734 | +0.22(+1.31%) |
Aug 14, 2024 | 16.91 | 16.94 | 16.77 | 16.80 | 10,346 | +0.13(+0.75%) |
Aug 13, 2024 | 16.66 | 16.68 | 16.57 | 16.68 | 3,145 | +0.08(+0.46%) |
Aug 12, 2024 | 16.52 | 16.65 | 16.52 | 16.60 | 2,760 | +0.18(+1.11%) |
Aug 09, 2024 | 16.39 | 16.44 | 16.36 | 16.42 | 3,366 | -0.03(-0.16%) |
Aug 08, 2024 | 16.34 | 16.45 | 16.31 | 16.45 | 1,404 | +0.16(+0.96%) |
Aug 07, 2024 | 16.59 | 16.59 | 16.29 | 16.29 | 851 | -0.06(-0.37%) |
Aug 06, 2024 | 16.13 | 16.38 | 16.13 | 16.35 | 3,627 | +0.17(+1.05%) |
Aug 05, 2024 | 15.98 | 16.25 | 15.98 | 16.18 | 8,603 | -0.36(-2.18%) |
Aug 02, 2024 | 16.79 | 16.80 | 16.51 | 16.54 | 35,937 | -0.56(-3.28%) |
Aug 01, 2024 | 17.39 | 17.39 | 17.02 | 17.10 | 8,960 | -0.33(-1.87%) |
Jul 31, 2024 | 17.31 | 17.50 | 17.31 | 17.43 | 22,029 | +0.36(+2.08%) |
Jul 30, 2024 | 17.00 | 17.09 | 17.00 | 17.07 | 6,044 | -0.01(-0.04%) |
Jul 29, 2024 | 17.14 | 17.14 | 17.02 | 17.08 | 1,474 | +0.13(+0.74%) |
Jul 26, 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 470 | +0.09(+0.56%) |
Jul 25, 2024 | 16.86 | 16.94 | 16.86 | 16.86 | 3,576 | -0.16(-0.96%) |
Jul 24, 2024 | 17.01 | 17.02 | 16.98 | 17.02 | 1,148 | -0.26(-1.48%) |
Jul 23, 2024 | 17.17 | 17.28 | 17.17 | 17.28 | 6,605 | -0.09(-0.51%) |
Jul 22, 2024 | 17.13 | 17.39 | 17.12 | 17.36 | 5,610 | +0.49(+2.87%) |
Jul 19, 2024 | 16.88 | 16.93 | 16.85 | 16.88 | 3,537 | -0.17(-1.01%) |
Jul 18, 2024 | 17.17 | 17.20 | 16.98 | 17.05 | 4,589 | -0.10(-0.60%) |
Jul 17, 2024 | 17.24 | 17.24 | 17.10 | 17.15 | 4,195 | -0.22(-1.24%) |
Jul 16, 2024 | 17.12 | 17.40 | 17.12 | 17.37 | 2,622 | +0.26(+1.52%) |
Jul 15, 2024 | 17.09 | 17.23 | 17.09 | 17.11 | 15,786 | -0.12(-0.70%) |
Jul 12, 2024 | 17.29 | 17.37 | 17.16 | 17.23 | 3,295 | -0.14(-0.80%) |
Jul 11, 2024 | 17.35 | 17.44 | 17.35 | 17.37 | 2,305 | -0.14(-0.81%) |
Jul 10, 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 3,152 | +0.06(+0.36%) |
Jul 09, 2024 | 17.38 | 17.51 | 17.38 | 17.45 | 1,660 | +0.06(+0.34%) |
Jul 08, 2024 | 17.67 | 17.71 | 17.39 | 17.39 | 13,090 | -0.53(-2.96%) |
Jul 05, 2024 | 18.35 | 18.35 | 17.92 | 17.92 | 6,803 | -0.44(-2.40%) |
Jul 03, 2024 | 18.16 | 18.39 | 18.16 | 18.36 | 7,521 | +0.20(+1.11%) |
Jul 02, 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 5,537 | +0.23(+1.28%) |