Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.69 | 17.78 | 17.64 | 17.74 | 49,746 | +0.19(+1.08%) |
Sep 25, 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 8,270 | -0.14(-0.82%) |
Sep 24, 2024 | 17.58 | 17.73 | 17.55 | 17.70 | 13,317 | +0.17(+0.95%) |
Sep 23, 2024 | 17.50 | 17.56 | 17.50 | 17.53 | 7,152 | +0.13(+0.74%) |
Sep 20, 2024 | 17.42 | 17.42 | 17.34 | 17.40 | 11,221 | -0.03(-0.17%) |
Sep 19, 2024 | 17.41 | 17.48 | 17.39 | 17.43 | 10,944 | +0.07(+0.43%) |
Sep 18, 2024 | 17.38 | 17.43 | 17.35 | 17.36 | 2,599 | -0.04(-0.26%) |
Sep 17, 2024 | 17.40 | 17.40 | 17.32 | 17.40 | 2,514 | +0.04(+0.20%) |
Sep 16, 2024 | 17.35 | 17.38 | 17.27 | 17.36 | 12,503 | +0.14(+0.81%) |
Sep 13, 2024 | 17.27 | 17.27 | 17.20 | 17.23 | 2,035 | +0.07(+0.38%) |
Sep 12, 2024 | 17.04 | 17.16 | 17.00 | 17.16 | 10,964 | +0.12(+0.70%) |
Sep 11, 2024 | 16.94 | 17.08 | 16.94 | 17.04 | 4,645 | -0.03(-0.18%) |
Sep 10, 2024 | 17.03 | 17.07 | 16.94 | 17.07 | 10,135 | -0.03(-0.18%) |
Sep 09, 2024 | 17.08 | 17.18 | 17.08 | 17.10 | 8,413 | +0.10(+0.59%) |
Sep 06, 2024 | 17.14 | 17.14 | 16.95 | 17.00 | 4,470 | -0.21(-1.22%) |
Sep 05, 2024 | 17.21 | 17.21 | 17.15 | 17.21 | 12,205 | +0.14(+0.85%) |
Sep 04, 2024 | 17.06 | 17.11 | 17.03 | 17.07 | 8,804 | +0.02(+0.09%) |
Sep 03, 2024 | 17.08 | 17.08 | 17.01 | 17.05 | 8,434 | -0.07(-0.41%) |
Aug 30, 2024 | 17.18 | 17.18 | 17.08 | 17.12 | 6,573 | +0.01(+0.06%) |
Aug 29, 2024 | 17.06 | 17.18 | 17.06 | 17.11 | 8,210 | +0.00(+0.00%) |
Aug 28, 2024 | 17.17 | 17.19 | 17.05 | 17.11 | 13,795 | -0.03(-0.18%) |
Aug 27, 2024 | 17.16 | 17.20 | 17.13 | 17.14 | 3,319 | +0.03(+0.18%) |
Aug 26, 2024 | 17.04 | 17.11 | 17.03 | 17.11 | 7,217 | +0.07(+0.41%) |
Aug 23, 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 7,444 | +0.36(+2.16%) |
Aug 22, 2024 | 16.79 | 16.79 | 16.67 | 16.68 | 7,232 | -0.09(-0.51%) |
Aug 21, 2024 | 16.74 | 16.80 | 16.72 | 16.77 | 7,030 | +0.12(+0.69%) |
Aug 20, 2024 | 16.70 | 16.71 | 16.63 | 16.65 | 20,799 | -0.04(-0.24%) |
Aug 19, 2024 | 16.66 | 16.76 | 16.66 | 16.69 | 6,571 | +0.17(+1.03%) |
Aug 16, 2024 | 16.46 | 16.53 | 16.46 | 16.52 | 11,411 | +0.04(+0.24%) |
Aug 15, 2024 | 16.44 | 16.54 | 16.44 | 16.48 | 13,857 | +0.09(+0.58%) |
Aug 14, 2024 | 16.38 | 16.40 | 16.31 | 16.39 | 20,978 | +0.04(+0.21%) |
Aug 13, 2024 | 16.24 | 16.35 | 16.22 | 16.35 | 10,261 | +0.24(+1.48%) |
Aug 12, 2024 | 16.11 | 16.14 | 16.09 | 16.11 | 16,693 | -0.04(-0.24%) |
Aug 09, 2024 | 16.03 | 16.15 | 16.03 | 16.15 | 11,650 | +0.04(+0.25%) |
Aug 08, 2024 | 15.96 | 16.11 | 15.95 | 16.11 | 4,715 | +0.23(+1.48%) |
Aug 07, 2024 | 16.01 | 16.07 | 15.85 | 15.88 | 9,469 | +0.04(+0.28%) |
Aug 06, 2024 | 15.74 | 15.87 | 15.44 | 15.83 | 8,871 | +0.07(+0.44%) |
Aug 05, 2024 | 15.53 | 15.78 | 15.53 | 15.76 | 11,296 | -0.29(-1.81%) |
Aug 02, 2024 | 15.90 | 16.05 | 15.90 | 16.05 | 16,312 | -0.09(-0.56%) |
Aug 01, 2024 | 16.25 | 16.28 | 16.06 | 16.14 | 16,821 | -0.23(-1.41%) |
Jul 31, 2024 | 16.41 | 16.43 | 16.34 | 16.37 | 4,788 | +0.13(+0.80%) |
Jul 30, 2024 | 16.22 | 16.28 | 16.22 | 16.24 | 8,963 | +0.00(+0.00%) |
Jul 29, 2024 | 16.25 | 16.25 | 16.17 | 16.24 | 24,705 | -0.02(-0.12%) |
Jul 26, 2024 | 16.20 | 16.32 | 16.20 | 16.26 | 8,467 | +0.10(+0.62%) |
Jul 25, 2024 | 16.07 | 16.21 | 16.07 | 16.16 | 6,705 | +0.09(+0.56%) |
Jul 24, 2024 | 16.17 | 16.24 | 16.07 | 16.07 | 7,740 | -0.18(-1.09%) |
Jul 23, 2024 | 16.20 | 16.28 | 16.20 | 16.25 | 12,805 | -0.03(-0.20%) |
Jul 22, 2024 | 16.25 | 16.32 | 16.23 | 16.28 | 8,632 | +0.09(+0.52%) |
Jul 19, 2024 | 16.24 | 16.24 | 16.17 | 16.20 | 4,049 | -0.07(-0.46%) |
Jul 18, 2024 | 16.40 | 16.40 | 16.24 | 16.27 | 4,230 | -0.08(-0.49%) |
Jul 17, 2024 | 16.26 | 16.36 | 16.26 | 16.35 | 7,575 | +0.17(+1.05%) |
Jul 16, 2024 | 16.17 | 16.23 | 16.17 | 16.18 | 11,459 | -0.02(-0.12%) |
Jul 15, 2024 | 16.24 | 16.24 | 16.16 | 16.20 | 10,840 | -0.05(-0.31%) |
Jul 12, 2024 | 16.23 | 16.30 | 16.23 | 16.25 | 6,229 | +0.09(+0.56%) |
Jul 11, 2024 | 16.12 | 16.16 | 16.09 | 16.16 | 11,501 | +0.24(+1.51%) |
Jul 10, 2024 | 15.89 | 15.99 | 15.89 | 15.92 | 11,702 | +0.11(+0.70%) |
Jul 09, 2024 | 15.81 | 15.84 | 15.78 | 15.81 | 22,100 | +0.00(+0.00%) |
Jul 08, 2024 | 15.87 | 15.88 | 15.80 | 15.81 | 8,793 | -0.13(-0.82%) |
Jul 05, 2024 | 16.07 | 16.07 | 15.89 | 15.94 | 1,546 | +0.06(+0.38%) |
Jul 03, 2024 | 15.88 | 15.94 | 15.87 | 15.88 | 17,226 | +0.06(+0.38%) |
Jul 02, 2024 | 15.77 | 15.82 | 15.72 | 15.82 | 17,805 | +0.05(+0.32%) |