Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.55 | 16.64 | 16.48 | 16.62 | 357,811 | +0.04(+0.24%) |
Oct 17, 2024 | 16.55 | 16.58 | 16.43 | 16.58 | 339,380 | +0.03(+0.18%) |
Oct 16, 2024 | 16.43 | 16.64 | 16.42 | 16.55 | 374,833 | +0.18(+1.10%) |
Oct 15, 2024 | 16.44 | 16.54 | 16.34 | 16.37 | 619,935 | -0.02(-0.12%) |
Oct 14, 2024 | 16.35 | 16.40 | 16.30 | 16.39 | 416,344 | +0.05(+0.31%) |
Oct 11, 2024 | 16.30 | 16.37 | 16.17 | 16.34 | 726,933 | +0.04(+0.25%) |
Oct 10, 2024 | 16.37 | 16.41 | 16.23 | 16.30 | 580,298 | -0.10(-0.61%) |
Oct 09, 2024 | 16.38 | 16.57 | 16.32 | 16.40 | 569,989 | +0.00(+0.00%) |
Oct 08, 2024 | 16.33 | 16.41 | 16.18 | 16.40 | 522,745 | +0.07(+0.43%) |
Oct 07, 2024 | 16.40 | 16.40 | 16.22 | 16.33 | 524,888 | -0.05(-0.31%) |
Oct 04, 2024 | 16.40 | 16.48 | 16.17 | 16.38 | 725,737 | -0.01(-0.06%) |
Oct 03, 2024 | 16.30 | 16.41 | 16.25 | 16.39 | 626,493 | +0.03(+0.18%) |
Oct 02, 2024 | 16.27 | 16.40 | 16.25 | 16.36 | 630,078 | +0.08(+0.49%) |
Oct 01, 2024 | 16.32 | 16.39 | 16.19 | 16.28 | 1,054,033 | -0.03(-0.18%) |
Sep 30, 2024 | 16.39 | 16.54 | 16.30 | 16.31 | 932,795 | -0.04(-0.24%) |
Sep 27, 2024 | 16.17 | 16.48 | 16.17 | 16.35 | 856,609 | +0.24(+1.49%) |
Sep 26, 2024 | 15.92 | 16.14 | 15.92 | 16.11 | 721,166 | +0.21(+1.32%) |
Sep 25, 2024 | 15.97 | 16.02 | 15.76 | 15.90 | 837,274 | -0.10(-0.62%) |
Sep 24, 2024 | 16.14 | 16.19 | 16.00 | 16.00 | 575,934 | -0.02(-0.12%) |
Sep 23, 2024 | 15.96 | 16.16 | 15.94 | 16.02 | 624,496 | +0.07(+0.44%) |
Sep 20, 2024 | 15.97 | 16.03 | 15.91 | 15.95 | 561,303 | -0.05(-0.31%) |
Sep 19, 2024 | 16.18 | 16.27 | 15.96 | 16.00 | 807,080 | -0.09(-0.56%) |
Sep 18, 2024 | 15.93 | 16.26 | 15.90 | 16.09 | 755,829 | +0.16(+1.00%) |
Sep 17, 2024 | 16.17 | 16.20 | 15.90 | 15.93 | 1,323,385 | -0.18(-1.12%) |
Sep 16, 2024 | 16.07 | 16.11 | 15.95 | 16.11 | 744,343 | +0.12(+0.75%) |
Sep 13, 2024 | 15.95 | 16.01 | 15.91 | 15.99 | 525,662 | +0.13(+0.79%) |
Sep 12, 2024 | 15.78 | 15.90 | 15.67 | 15.86 | 586,411 | +0.15(+0.98%) |
Sep 11, 2024 | 15.90 | 15.90 | 15.68 | 15.71 | 955,798 | -0.15(-0.98%) |
Sep 10, 2024 | 15.99 | 16.05 | 15.74 | 15.86 | 785,545 | -0.14(-0.91%) |
Sep 09, 2024 | 16.13 | 16.21 | 15.99 | 16.01 | 612,415 | -0.06(-0.36%) |
Sep 06, 2024 | 16.32 | 16.38 | 16.03 | 16.07 | 530,295 | -0.28(-1.72%) |
Sep 05, 2024 | 16.37 | 16.45 | 16.31 | 16.35 | 439,826 | -0.02(-0.12%) |
Sep 04, 2024 | 16.47 | 16.54 | 16.34 | 16.37 | 367,377 | -0.11(-0.65%) |
Sep 03, 2024 | 16.50 | 16.51 | 16.39 | 16.47 | 486,475 | -0.09(-0.53%) |
Aug 30, 2024 | 16.45 | 16.57 | 16.43 | 16.56 | 473,196 | +0.12(+0.71%) |
Aug 29, 2024 | 16.44 | 16.54 | 16.41 | 16.44 | 502,772 | +0.07(+0.41%) |
Aug 28, 2024 | 16.48 | 16.50 | 16.36 | 16.38 | 503,054 | -0.11(-0.64%) |
Aug 27, 2024 | 16.43 | 16.58 | 16.40 | 16.48 | 513,307 | +0.06(+0.35%) |
Aug 26, 2024 | 16.43 | 16.53 | 16.31 | 16.43 | 709,516 | -0.03(-0.18%) |
Aug 23, 2024 | 16.42 | 16.54 | 16.41 | 16.45 | 368,908 | +0.05(+0.29%) |
Aug 22, 2024 | 16.47 | 16.56 | 16.39 | 16.41 | 529,884 | -0.04(-0.24%) |
Aug 21, 2024 | 16.34 | 16.45 | 16.32 | 16.44 | 505,765 | +0.13(+0.77%) |
Aug 20, 2024 | 16.32 | 16.34 | 16.21 | 16.32 | 632,344 | +0.00(+0.00%) |
Aug 19, 2024 | 16.25 | 16.35 | 16.20 | 16.32 | 923,306 | +0.09(+0.54%) |
Aug 16, 2024 | 16.21 | 16.35 | 16.17 | 16.23 | 662,190 | -0.03(-0.18%) |
Aug 15, 2024 | 16.10 | 16.35 | 15.99 | 16.26 | 652,686 | +0.32(+2.00%) |
Aug 14, 2024 | 15.90 | 15.97 | 15.75 | 15.94 | 625,574 | +0.15(+0.98%) |
Aug 13, 2024 | 15.63 | 15.80 | 15.63 | 15.79 | 640,494 | +0.17(+1.11%) |
Aug 12, 2024 | 15.58 | 15.73 | 15.57 | 15.61 | 550,915 | +0.05(+0.31%) |
Aug 09, 2024 | 15.71 | 15.75 | 15.52 | 15.56 | 725,737 | -0.09(-0.56%) |
Aug 08, 2024 | 15.56 | 15.67 | 15.52 | 15.65 | 657,821 | +0.16(+1.06%) |
Aug 07, 2024 | 15.64 | 15.80 | 15.48 | 15.49 | 1,078,994 | -0.10(-0.62%) |
Aug 06, 2024 | 15.46 | 15.74 | 15.46 | 15.58 | 1,254,395 | +0.39(+2.54%) |
Aug 05, 2024 | 15.52 | 15.52 | 15.04 | 15.20 | 2,187,412 | -0.76(-4.78%) |
Aug 02, 2024 | 16.53 | 16.53 | 15.91 | 15.96 | 1,896,466 | -0.76(-4.57%) |