Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.93 | 17.05 | 16.92 | 16.98 | 40,522 | +0.26(+1.56%) |
Sep 19, 2024 | 16.68 | 16.77 | 16.65 | 16.72 | 24,412 | +0.13(+0.78%) |
Sep 18, 2024 | 16.63 | 16.75 | 16.53 | 16.59 | 65,825 | +0.04(+0.24%) |
Sep 17, 2024 | 16.61 | 16.61 | 16.50 | 16.55 | 12,305 | -0.08(-0.48%) |
Sep 16, 2024 | 16.64 | 16.70 | 16.59 | 16.63 | 15,000 | +0.03(+0.18%) |
Sep 13, 2024 | 16.56 | 16.62 | 16.50 | 16.60 | 11,084 | +0.04(+0.24%) |
Sep 12, 2024 | 16.49 | 16.61 | 16.48 | 16.56 | 18,970 | +0.15(+0.91%) |
Sep 11, 2024 | 16.31 | 16.44 | 16.23 | 16.41 | 17,535 | +0.14(+0.86%) |
Sep 10, 2024 | 16.33 | 16.33 | 16.26 | 16.27 | 15,127 | +0.09(+0.56%) |
Sep 09, 2024 | 16.18 | 16.27 | 16.12 | 16.18 | 12,413 | +0.28(+1.76%) |
Sep 06, 2024 | 16.09 | 16.09 | 15.88 | 15.90 | 22,312 | -0.20(-1.24%) |
Sep 05, 2024 | 16.15 | 16.18 | 16.07 | 16.10 | 14,115 | +0.03(+0.19%) |
Sep 04, 2024 | 16.18 | 16.18 | 16.05 | 16.07 | 27,101 | +0.14(+0.88%) |
Sep 03, 2024 | 16.11 | 16.11 | 15.93 | 15.93 | 42,901 | -0.18(-1.12%) |
Aug 30, 2024 | 16.12 | 16.18 | 16.07 | 16.11 | 53,780 | +0.10(+0.62%) |
Aug 29, 2024 | 16.02 | 16.05 | 16.00 | 16.01 | 19,637 | +0.01(+0.06%) |
Aug 28, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 15,792 | -0.04(-0.25%) |
Aug 27, 2024 | 16.05 | 16.10 | 15.98 | 16.04 | 38,542 | +0.02(+0.12%) |
Aug 26, 2024 | 16.03 | 16.06 | 16.02 | 16.02 | 4,332 | +0.02(+0.12%) |
Aug 23, 2024 | 15.93 | 16.05 | 15.90 | 16.00 | 14,186 | +0.12(+0.76%) |
Aug 22, 2024 | 15.96 | 15.96 | 15.88 | 15.88 | 11,897 | -0.18(-1.12%) |
Aug 21, 2024 | 15.92 | 16.07 | 15.92 | 16.06 | 17,984 | +0.10(+0.63%) |
Aug 20, 2024 | 15.96 | 16.00 | 15.94 | 15.96 | 4,254 | +0.09(+0.57%) |
Aug 19, 2024 | 15.76 | 15.92 | 15.75 | 15.87 | 9,522 | +0.18(+1.15%) |
Aug 16, 2024 | 15.49 | 15.79 | 15.49 | 15.69 | 19,138 | +0.26(+1.69%) |
Aug 15, 2024 | 15.39 | 15.51 | 15.39 | 15.43 | 13,520 | +0.11(+0.72%) |
Aug 14, 2024 | 15.33 | 15.46 | 15.28 | 15.32 | 82,958 | +0.09(+0.59%) |
Aug 13, 2024 | 15.24 | 15.36 | 15.22 | 15.23 | 14,127 | -0.10(-0.65%) |
Aug 12, 2024 | 15.44 | 15.50 | 15.33 | 15.33 | 13,153 | +0.00(+0.00%) |
Aug 09, 2024 | 15.34 | 15.43 | 15.29 | 15.33 | 11,329 | -0.03(-0.20%) |
Aug 08, 2024 | 15.34 | 15.47 | 15.34 | 15.36 | 4,903 | +0.20(+1.32%) |
Aug 07, 2024 | 15.36 | 15.44 | 15.15 | 15.16 | 34,983 | +0.16(+1.07%) |
Aug 06, 2024 | 14.99 | 15.18 | 14.93 | 15.00 | 8,289 | -0.01(-0.07%) |
Aug 05, 2024 | 14.94 | 15.11 | 14.83 | 15.01 | 33,206 | -0.50(-3.22%) |
Aug 02, 2024 | 15.59 | 15.62 | 15.43 | 15.51 | 9,767 | +0.26(+1.70%) |
Aug 01, 2024 | 15.49 | 15.49 | 15.24 | 15.25 | 7,376 | -0.27(-1.74%) |
Jul 31, 2024 | 15.61 | 15.62 | 15.51 | 15.52 | 5,616 | -0.03(-0.19%) |
Jul 30, 2024 | 15.59 | 15.60 | 15.48 | 15.55 | 9,067 | +0.12(+0.78%) |
Jul 29, 2024 | 15.46 | 15.60 | 15.41 | 15.43 | 7,413 | +0.02(+0.13%) |
Jul 26, 2024 | 15.48 | 15.58 | 15.41 | 15.41 | 11,455 | +0.22(+1.45%) |
Jul 25, 2024 | 15.24 | 15.31 | 15.16 | 15.19 | 4,983 | +0.03(+0.20%) |
Jul 24, 2024 | 15.41 | 15.47 | 15.16 | 15.16 | 25,517 | +0.00(+0.00%) |
Jul 23, 2024 | 15.30 | 15.20 | 15.08 | 15.16 | 11,075 | -0.08(-0.52%) |
Jul 22, 2024 | 15.23 | 15.30 | 15.20 | 15.24 | 33,816 | +0.08(+0.53%) |
Jul 19, 2024 | 15.27 | 15.28 | 15.14 | 15.16 | 13,000 | -0.13(-0.85%) |
Jul 18, 2024 | 15.46 | 15.49 | 15.29 | 15.29 | 15,563 | -0.12(-0.78%) |
Jul 17, 2024 | 15.51 | 15.52 | 15.38 | 15.41 | 12,681 | -0.14(-0.90%) |
Jul 16, 2024 | 15.54 | 15.62 | 15.43 | 15.55 | 11,694 | -0.12(-0.77%) |
Jul 15, 2024 | 15.66 | 15.78 | 15.61 | 15.67 | 15,438 | +0.07(+0.45%) |
Jul 12, 2024 | 15.45 | 15.66 | 15.45 | 15.60 | 18,340 | +0.12(+0.78%) |
Jul 11, 2024 | 15.50 | 15.52 | 15.44 | 15.48 | 19,977 | +0.11(+0.72%) |
Jul 10, 2024 | 15.42 | 15.43 | 15.34 | 15.37 | 7,988 | -0.06(-0.38%) |
Jul 09, 2024 | 15.46 | 15.52 | 15.43 | 15.43 | 9,706 | -0.02(-0.14%) |
Jul 08, 2024 | 15.45 | 15.49 | 15.38 | 15.45 | 10,972 | +0.07(+0.46%) |
Jul 05, 2024 | 15.40 | 15.41 | 15.34 | 15.38 | 10,127 | +0.01(+0.07%) |
Jul 03, 2024 | 15.39 | 15.45 | 15.29 | 15.37 | 9,721 | -0.02(-0.13%) |
Jul 02, 2024 | 15.42 | 15.49 | 15.31 | 15.39 | 16,774 | -0.09(-0.56%) |