Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.30 | 16.30 | 15.77 | 15.83 | 1,050,821 | -0.56(-3.42%) |
Sep 30, 2024 | 16.02 | 16.50 | 15.96 | 16.39 | 669,317 | +0.28(+1.74%) |
Sep 27, 2024 | 16.28 | 16.36 | 16.05 | 16.11 | 551,840 | +0.00(+0.00%) |
Sep 26, 2024 | 16.20 | 16.32 | 16.06 | 16.11 | 817,874 | +0.16(+1.00%) |
Sep 25, 2024 | 16.27 | 16.27 | 15.95 | 15.95 | 761,893 | -0.29(-1.79%) |
Sep 24, 2024 | 16.57 | 16.64 | 16.24 | 16.24 | 724,738 | -0.37(-2.23%) |
Sep 23, 2024 | 16.93 | 17.00 | 16.57 | 16.61 | 654,273 | -0.29(-1.72%) |
Sep 20, 2024 | 17.09 | 17.09 | 16.88 | 16.90 | 3,559,118 | -0.19(-1.11%) |
Sep 19, 2024 | 17.02 | 17.18 | 16.84 | 17.09 | 1,609,600 | +0.35(+2.09%) |
Sep 18, 2024 | 16.63 | 17.17 | 16.53 | 16.74 | 1,302,690 | +0.10(+0.60%) |
Sep 17, 2024 | 16.71 | 17.00 | 16.62 | 16.64 | 987,300 | +0.00(+0.00%) |
Sep 16, 2024 | 16.27 | 16.67 | 15.90 | 16.64 | 904,750 | +0.37(+2.27%) |
Sep 13, 2024 | 16.14 | 16.37 | 16.02 | 16.27 | 725,007 | +0.38(+2.39%) |
Sep 12, 2024 | 15.94 | 16.03 | 15.79 | 15.89 | 879,306 | +0.07(+0.44%) |
Sep 11, 2024 | 15.91 | 15.91 | 15.47 | 15.82 | 679,128 | -0.24(-1.49%) |
Sep 10, 2024 | 16.14 | 16.18 | 15.73 | 16.06 | 743,794 | -0.06(-0.37%) |
Sep 09, 2024 | 16.18 | 16.32 | 16.00 | 16.12 | 1,047,691 | -0.03(-0.19%) |
Sep 06, 2024 | 16.54 | 16.58 | 16.12 | 16.15 | 909,717 | -0.38(-2.30%) |
Sep 05, 2024 | 16.83 | 16.85 | 16.34 | 16.53 | 950,274 | -0.12(-0.72%) |
Sep 04, 2024 | 16.68 | 16.91 | 16.48 | 16.65 | 1,042,734 | -0.08(-0.48%) |
Sep 03, 2024 | 16.68 | 16.97 | 16.62 | 16.73 | 1,290,990 | -0.24(-1.41%) |
Aug 30, 2024 | 16.80 | 17.00 | 16.73 | 16.97 | 885,355 | +0.18(+1.07%) |
Aug 29, 2024 | 16.83 | 16.96 | 16.64 | 16.79 | 1,021,692 | +0.04(+0.24%) |
Aug 28, 2024 | 16.57 | 16.84 | 16.43 | 16.75 | 634,389 | +0.16(+0.96%) |
Aug 27, 2024 | 16.62 | 16.71 | 16.43 | 16.59 | 928,574 | -0.14(-0.84%) |
Aug 26, 2024 | 16.85 | 16.92 | 16.68 | 16.73 | 1,346,679 | +0.09(+0.54%) |
Aug 23, 2024 | 15.85 | 16.75 | 15.79 | 16.64 | 1,134,569 | +0.91(+5.79%) |
Aug 22, 2024 | 15.68 | 15.85 | 15.61 | 15.73 | 733,840 | +0.06(+0.38%) |
Aug 21, 2024 | 15.60 | 15.70 | 15.45 | 15.67 | 847,437 | +0.16(+1.03%) |
Aug 20, 2024 | 15.80 | 15.85 | 15.49 | 15.51 | 899,513 | -0.36(-2.27%) |
Aug 19, 2024 | 15.63 | 15.88 | 15.46 | 15.87 | 946,873 | +0.23(+1.47%) |
Aug 16, 2024 | 15.32 | 15.70 | 15.29 | 15.64 | 680,465 | +0.30(+1.96%) |
Aug 15, 2024 | 15.33 | 15.59 | 15.28 | 15.34 | 793,511 | +0.36(+2.40%) |
Aug 14, 2024 | 15.10 | 15.14 | 14.79 | 14.98 | 687,038 | -0.08(-0.53%) |
Aug 13, 2024 | 14.97 | 15.19 | 14.71 | 15.06 | 979,914 | +0.27(+1.83%) |
Aug 12, 2024 | 15.13 | 15.28 | 14.77 | 14.79 | 1,007,573 | -0.16(-1.07%) |
Aug 09, 2024 | 15.06 | 15.12 | 14.85 | 14.95 | 813,135 | -0.11(-0.73%) |
Aug 08, 2024 | 15.03 | 15.13 | 14.89 | 15.06 | 908,112 | +0.25(+1.69%) |
Aug 07, 2024 | 15.26 | 15.37 | 14.79 | 14.81 | 1,548,253 | -0.18(-1.20%) |
Aug 06, 2024 | 14.75 | 15.34 | 14.57 | 14.99 | 1,566,513 | +0.19(+1.28%) |
Aug 05, 2024 | 14.38 | 14.91 | 14.01 | 14.80 | 2,436,177 | -0.30(-1.99%) |
Aug 02, 2024 | 15.20 | 15.39 | 14.95 | 15.10 | 1,763,577 | -0.56(-3.58%) |