Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.68 | 16.68 | 16.48 | 16.52 | 99,193 | -0.15(-0.90%) |
Sep 25, 2024 | 16.78 | 16.78 | 16.65 | 16.67 | 68,486 | -0.07(-0.40%) |
Sep 24, 2024 | 16.72 | 16.79 | 16.69 | 16.74 | 120,625 | -0.01(-0.06%) |
Sep 23, 2024 | 16.75 | 16.78 | 16.68 | 16.75 | 94,697 | +0.03(+0.18%) |
Sep 20, 2024 | 16.73 | 16.73 | 16.64 | 16.72 | 53,714 | +0.02(+0.12%) |
Sep 19, 2024 | 16.80 | 16.80 | 16.69 | 16.70 | 28,143 | +0.00(+0.01%) |
Sep 18, 2024 | 16.72 | 16.78 | 16.68 | 16.70 | 103,573 | +0.01(+0.08%) |
Sep 17, 2024 | 16.67 | 16.75 | 16.65 | 16.68 | 472,909 | -0.01(-0.03%) |
Sep 16, 2024 | 16.63 | 16.70 | 16.57 | 16.69 | 95,132 | +0.15(+0.94%) |
Sep 13, 2024 | 16.48 | 16.57 | 16.47 | 16.54 | 46,080 | +0.11(+0.69%) |
Sep 12, 2024 | 16.34 | 16.43 | 16.33 | 16.42 | 29,032 | +0.08(+0.47%) |
Sep 11, 2024 | 16.38 | 16.38 | 16.21 | 16.35 | 57,191 | -0.00(-0.03%) |
Sep 10, 2024 | 16.32 | 16.41 | 16.29 | 16.35 | 60,691 | +0.03(+0.18%) |
Sep 09, 2024 | 16.35 | 16.35 | 16.30 | 16.32 | 145,874 | +0.03(+0.16%) |
Sep 06, 2024 | 16.40 | 16.40 | 16.27 | 16.29 | 95,158 | -0.06(-0.37%) |
Sep 05, 2024 | 16.39 | 16.44 | 16.33 | 16.36 | 50,029 | -0.03(-0.21%) |
Sep 04, 2024 | 16.46 | 16.47 | 16.36 | 16.39 | 91,005 | -0.02(-0.12%) |
Sep 03, 2024 | 16.50 | 16.50 | 16.36 | 16.41 | 65,492 | -0.05(-0.30%) |
Aug 30, 2024 | 16.46 | 16.49 | 16.38 | 16.46 | 46,616 | +0.04(+0.24%) |
Aug 29, 2024 | 16.32 | 16.51 | 16.32 | 16.42 | 61,593 | +0.11(+0.64%) |
Aug 28, 2024 | 16.28 | 16.38 | 16.27 | 16.31 | 92,341 | -0.04(-0.21%) |
Aug 27, 2024 | 16.41 | 16.41 | 16.31 | 16.35 | 59,092 | -0.04(-0.24%) |
Aug 26, 2024 | 16.45 | 16.46 | 16.36 | 16.39 | 88,671 | +0.01(+0.06%) |
Aug 23, 2024 | 16.30 | 16.39 | 16.25 | 16.38 | 60,580 | +0.17(+1.07%) |
Aug 22, 2024 | 16.24 | 16.26 | 16.19 | 16.21 | 26,899 | -0.00(-0.02%) |
Aug 21, 2024 | 16.18 | 16.25 | 16.18 | 16.21 | 36,382 | +0.01(+0.06%) |
Aug 20, 2024 | 16.21 | 16.24 | 16.16 | 16.20 | 66,085 | -0.03(-0.19%) |
Aug 19, 2024 | 16.22 | 16.26 | 16.20 | 16.23 | 53,172 | +0.08(+0.47%) |
Aug 16, 2024 | 16.06 | 16.17 | 16.06 | 16.16 | 42,041 | +0.08(+0.51%) |
Aug 15, 2024 | 16.15 | 16.15 | 16.03 | 16.07 | 54,573 | +0.01(+0.06%) |
Aug 14, 2024 | 16.02 | 16.07 | 15.94 | 16.06 | 97,596 | +0.08(+0.50%) |
Aug 13, 2024 | 15.89 | 15.98 | 15.87 | 15.98 | 59,893 | +0.12(+0.75%) |
Aug 12, 2024 | 16.01 | 16.01 | 15.85 | 15.87 | 31,599 | -0.09(-0.58%) |
Aug 09, 2024 | 15.94 | 15.98 | 15.92 | 15.96 | 46,385 | +0.01(+0.09%) |
Aug 08, 2024 | 15.86 | 15.98 | 15.86 | 15.94 | 111,740 | +0.07(+0.47%) |
Aug 07, 2024 | 15.93 | 16.03 | 15.84 | 15.87 | 37,251 | +0.01(+0.09%) |
Aug 06, 2024 | 15.76 | 15.95 | 15.76 | 15.86 | 52,142 | +0.09(+0.57%) |
Aug 05, 2024 | 15.80 | 15.85 | 15.66 | 15.77 | 76,441 | -0.32(-1.98%) |
Aug 02, 2024 | 16.05 | 16.12 | 15.97 | 16.08 | 45,739 | -0.10(-0.61%) |
Aug 01, 2024 | 16.21 | 16.21 | 16.06 | 16.18 | 104,694 | +0.00(+0.00%) |
Jul 31, 2024 | 16.27 | 16.27 | 16.16 | 16.18 | 67,426 | -0.04(-0.24%) |
Jul 30, 2024 | 16.18 | 16.24 | 16.14 | 16.22 | 136,108 | +0.07(+0.43%) |
Jul 29, 2024 | 16.13 | 16.17 | 16.11 | 16.15 | 83,004 | +0.01(+0.06%) |
Jul 26, 2024 | 16.09 | 16.18 | 16.09 | 16.14 | 26,694 | +0.08(+0.47%) |
Jul 25, 2024 | 16.01 | 16.17 | 16.01 | 16.07 | 88,847 | +0.05(+0.31%) |
Jul 24, 2024 | 16.16 | 16.16 | 16.00 | 16.02 | 54,088 | -0.11(-0.67%) |
Jul 23, 2024 | 16.10 | 16.17 | 16.08 | 16.13 | 397,675 | +0.00(+0.01%) |
Jul 22, 2024 | 16.07 | 16.14 | 16.04 | 16.12 | 30,691 | +0.07(+0.43%) |
Jul 19, 2024 | 16.09 | 16.12 | 16.06 | 16.06 | 29,982 | -0.09(-0.55%) |
Jul 18, 2024 | 16.18 | 16.26 | 16.11 | 16.14 | 59,816 | -0.07(-0.43%) |
Jul 17, 2024 | 16.06 | 16.21 | 16.06 | 16.21 | 51,913 | +0.16(+0.99%) |
Jul 16, 2024 | 15.96 | 16.07 | 15.96 | 16.06 | 58,422 | +0.11(+0.71%) |
Jul 15, 2024 | 15.96 | 15.99 | 15.91 | 15.94 | 61,752 | +0.03(+0.22%) |
Jul 12, 2024 | 15.93 | 15.95 | 15.87 | 15.91 | 57,639 | +0.06(+0.38%) |
Jul 11, 2024 | 15.70 | 15.87 | 15.70 | 15.85 | 101,747 | +0.21(+1.33%) |
Jul 10, 2024 | 15.59 | 15.65 | 15.59 | 15.64 | 56,354 | +0.02(+0.13%) |
Jul 09, 2024 | 15.65 | 15.65 | 15.55 | 15.62 | 78,391 | +0.05(+0.30%) |
Jul 08, 2024 | 15.57 | 15.64 | 15.56 | 15.57 | 111,662 | -0.00(-0.01%) |
Jul 05, 2024 | 15.57 | 15.59 | 15.55 | 15.58 | 39,490 | -0.04(-0.28%) |
Jul 03, 2024 | 15.65 | 15.65 | 15.60 | 15.62 | 37,489 | +0.06(+0.38%) |
Jul 02, 2024 | 15.52 | 15.60 | 15.52 | 15.56 | 57,704 | +0.03(+0.19%) |