Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.20 | 17.27 | 16.84 | 17.08 | 12,950 | +0.10(+0.59%) |
Sep 25, 2024 | 17.03 | 17.04 | 16.95 | 16.98 | 12,058 | -0.08(-0.47%) |
Sep 24, 2024 | 17.09 | 17.11 | 16.91 | 17.06 | 6,277 | +0.10(+0.59%) |
Sep 23, 2024 | 16.84 | 17.25 | 16.84 | 16.96 | 13,383 | +0.15(+0.89%) |
Sep 20, 2024 | 17.00 | 17.03 | 16.81 | 16.81 | 37,676 | -0.37(-2.15%) |
Sep 19, 2024 | 17.12 | 17.18 | 17.00 | 17.18 | 8,825 | +0.23(+1.36%) |
Sep 18, 2024 | 16.96 | 17.30 | 16.77 | 16.95 | 19,992 | -0.10(-0.59%) |
Sep 17, 2024 | 17.10 | 17.23 | 16.90 | 17.05 | 12,526 | +0.02(+0.12%) |
Sep 16, 2024 | 16.99 | 17.40 | 16.79 | 17.03 | 9,142 | +0.04(+0.24%) |
Sep 13, 2024 | 17.21 | 17.21 | 16.85 | 16.99 | 6,372 | -0.01(-0.06%) |
Sep 12, 2024 | 17.39 | 17.39 | 16.86 | 17.00 | 3,764 | +0.07(+0.41%) |
Sep 11, 2024 | 16.83 | 17.05 | 16.66 | 16.93 | 9,109 | -0.22(-1.28%) |
Sep 10, 2024 | 17.30 | 17.30 | 16.66 | 17.15 | 4,000 | +0.15(+0.88%) |
Sep 09, 2024 | 17.24 | 17.36 | 16.90 | 17.00 | 6,339 | -0.10(-0.58%) |
Sep 06, 2024 | 17.19 | 17.27 | 16.93 | 17.10 | 11,218 | +0.12(+0.71%) |
Sep 05, 2024 | 17.08 | 17.17 | 16.76 | 16.98 | 11,981 | -0.04(-0.24%) |
Sep 04, 2024 | 17.12 | 17.40 | 16.93 | 17.02 | 6,618 | +0.03(+0.18%) |
Sep 03, 2024 | 17.41 | 17.41 | 16.99 | 16.99 | 4,216 | -0.61(-3.47%) |
Aug 30, 2024 | 17.44 | 17.60 | 17.44 | 17.60 | 2,322 | +0.10(+0.57%) |
Aug 29, 2024 | 17.48 | 17.58 | 17.42 | 17.50 | 3,720 | +0.11(+0.63%) |
Aug 28, 2024 | 17.55 | 17.55 | 17.39 | 17.39 | 3,033 | -0.03(-0.17%) |
Aug 27, 2024 | 17.46 | 17.54 | 17.39 | 17.42 | 5,421 | -0.07(-0.40%) |
Aug 26, 2024 | 17.60 | 17.60 | 17.36 | 17.49 | 4,386 | -0.05(-0.29%) |
Aug 23, 2024 | 17.41 | 17.60 | 17.21 | 17.54 | 9,124 | +0.31(+1.80%) |
Aug 22, 2024 | 17.42 | 17.42 | 17.02 | 17.23 | 4,438 | -0.27(-1.54%) |
Aug 21, 2024 | 17.46 | 17.50 | 17.27 | 17.50 | 7,807 | +0.04(+0.23%) |
Aug 20, 2024 | 17.60 | 17.60 | 17.43 | 17.46 | 7,383 | -0.14(-0.80%) |
Aug 19, 2024 | 17.33 | 17.75 | 17.16 | 17.60 | 42,557 | +0.27(+1.56%) |
Aug 16, 2024 | 16.93 | 17.50 | 16.71 | 17.33 | 21,866 | +0.39(+2.30%) |
Aug 15, 2024 | 17.41 | 17.89 | 16.31 | 16.94 | 26,297 | +0.11(+0.65%) |
Aug 14, 2024 | 16.84 | 16.97 | 16.68 | 16.83 | 9,574 | +0.07(+0.42%) |
Aug 13, 2024 | 16.63 | 16.93 | 16.50 | 16.76 | 8,679 | +0.10(+0.60%) |
Aug 12, 2024 | 16.63 | 17.11 | 16.53 | 16.66 | 16,363 | -0.17(-1.01%) |
Aug 09, 2024 | 16.90 | 17.54 | 16.63 | 16.83 | 11,550 | -0.21(-1.23%) |
Aug 08, 2024 | 17.20 | 17.20 | 16.63 | 17.04 | 8,147 | +0.44(+2.65%) |
Aug 07, 2024 | 16.76 | 17.59 | 16.52 | 16.60 | 8,253 | -0.23(-1.37%) |
Aug 06, 2024 | 16.51 | 17.19 | 16.51 | 16.83 | 10,255 | +0.20(+1.20%) |
Aug 05, 2024 | 17.00 | 17.38 | 16.50 | 16.63 | 17,555 | -0.57(-3.31%) |
Aug 02, 2024 | 17.10 | 17.22 | 16.86 | 17.20 | 14,014 | -0.06(-0.35%) |
Aug 01, 2024 | 17.50 | 17.50 | 17.22 | 17.26 | 9,817 | -0.35(-1.99%) |
Jul 31, 2024 | 17.62 | 17.90 | 17.60 | 17.61 | 11,303 | -0.05(-0.28%) |
Jul 30, 2024 | 17.65 | 17.70 | 17.46 | 17.66 | 8,774 | +0.22(+1.26%) |
Jul 29, 2024 | 17.99 | 18.09 | 17.44 | 17.44 | 10,172 | -0.56(-3.11%) |
Jul 26, 2024 | 17.99 | 18.06 | 17.82 | 18.00 | 10,697 | +0.11(+0.61%) |
Jul 25, 2024 | 17.54 | 17.91 | 17.54 | 17.89 | 15,537 | +0.54(+3.11%) |
Jul 24, 2024 | 17.43 | 17.51 | 17.26 | 17.35 | 8,737 | -0.27(-1.53%) |
Jul 23, 2024 | 17.44 | 17.96 | 17.44 | 17.62 | 22,855 | +0.17(+0.97%) |
Jul 22, 2024 | 17.46 | 17.46 | 17.22 | 17.45 | 7,379 | +0.15(+0.87%) |
Jul 19, 2024 | 17.26 | 17.39 | 17.26 | 17.30 | 3,589 | +0.07(+0.41%) |
Jul 18, 2024 | 17.27 | 17.38 | 17.14 | 17.23 | 12,024 | -0.07(-0.40%) |
Jul 17, 2024 | 17.25 | 17.49 | 17.25 | 17.30 | 21,975 | -0.16(-0.92%) |
Jul 16, 2024 | 17.25 | 17.49 | 16.99 | 17.46 | 33,129 | +0.28(+1.63%) |
Jul 15, 2024 | 16.85 | 17.18 | 16.51 | 17.18 | 36,389 | +0.43(+2.57%) |
Jul 12, 2024 | 16.90 | 17.07 | 16.74 | 16.75 | 17,792 | -0.25(-1.47%) |
Jul 11, 2024 | 16.65 | 17.00 | 16.65 | 17.00 | 6,724 | +0.40(+2.41%) |
Jul 10, 2024 | 16.50 | 16.65 | 16.45 | 16.60 | 53,875 | +0.13(+0.79%) |
Jul 09, 2024 | 16.58 | 16.60 | 16.41 | 16.47 | 5,305 | -0.12(-0.72%) |
Jul 08, 2024 | 16.70 | 16.70 | 16.46 | 16.59 | 11,059 | +0.07(+0.42%) |
Jul 05, 2024 | 16.40 | 16.52 | 16.29 | 16.52 | 7,349 | +0.13(+0.79%) |
Jul 03, 2024 | 16.61 | 16.61 | 16.23 | 16.39 | 8,167 | -0.21(-1.27%) |
Jul 02, 2024 | 16.50 | 16.60 | 16.44 | 16.60 | 9,663 | -0.06(-0.36%) |