Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.87 | 16.92 | 16.77 | 16.90 | 24,792 | +0.11(+0.66%) |
Oct 17, 2024 | 16.89 | 16.89 | 16.78 | 16.79 | 20,452 | -0.05(-0.30%) |
Oct 16, 2024 | 16.85 | 16.85 | 16.80 | 16.84 | 15,853 | +0.04(+0.24%) |
Oct 15, 2024 | 16.84 | 16.86 | 16.75 | 16.80 | 37,771 | -0.05(-0.30%) |
Oct 14, 2024 | 16.80 | 16.87 | 16.75 | 16.85 | 36,348 | +0.07(+0.42%) |
Oct 11, 2024 | 16.76 | 16.81 | 16.75 | 16.78 | 34,725 | -0.02(-0.12%) |
Oct 10, 2024 | 16.76 | 16.80 | 16.65 | 16.80 | 16,808 | +0.06(+0.36%) |
Oct 09, 2024 | 16.73 | 16.74 | 16.60 | 16.74 | 72,054 | +0.07(+0.42%) |
Oct 08, 2024 | 16.73 | 16.80 | 16.61 | 16.67 | 48,127 | +0.09(+0.54%) |
Oct 07, 2024 | 16.67 | 16.67 | 16.55 | 16.58 | 28,284 | -0.08(-0.48%) |
Oct 04, 2024 | 16.74 | 16.74 | 16.58 | 16.66 | 35,701 | +0.12(+0.73%) |
Oct 03, 2024 | 16.49 | 16.59 | 16.44 | 16.54 | 43,143 | -0.02(-0.12%) |
Oct 02, 2024 | 16.73 | 16.73 | 16.52 | 16.56 | 55,057 | -0.07(-0.42%) |
Oct 01, 2024 | 16.78 | 16.78 | 16.58 | 16.63 | 67,392 | -0.15(-0.89%) |
Sep 30, 2024 | 16.59 | 16.78 | 16.59 | 16.78 | 76,222 | +0.17(+1.02%) |
Sep 27, 2024 | 16.61 | 16.67 | 16.53 | 16.61 | 37,851 | +0.01(+0.06%) |
Sep 26, 2024 | 16.70 | 16.70 | 16.57 | 16.60 | 20,785 | +0.00(+0.00%) |
Sep 25, 2024 | 16.62 | 16.66 | 16.54 | 16.60 | 19,211 | +0.02(+0.12%) |
Sep 24, 2024 | 16.59 | 16.64 | 16.51 | 16.58 | 46,034 | +0.06(+0.36%) |
Sep 23, 2024 | 16.57 | 16.61 | 16.50 | 16.52 | 25,645 | +0.00(+0.00%) |
Sep 20, 2024 | 16.56 | 16.56 | 16.46 | 16.52 | 15,117 | -0.03(-0.18%) |
Sep 19, 2024 | 16.65 | 16.65 | 16.47 | 16.55 | 36,643 | +0.12(+0.73%) |
Sep 18, 2024 | 16.43 | 16.56 | 16.37 | 16.43 | 23,856 | +0.02(+0.12%) |
Sep 17, 2024 | 16.51 | 16.60 | 16.38 | 16.41 | 40,770 | -0.09(-0.55%) |
Sep 16, 2024 | 16.48 | 16.51 | 16.41 | 16.50 | 40,457 | +0.02(+0.12%) |
Sep 13, 2024 | 16.31 | 16.51 | 16.31 | 16.48 | 18,951 | +0.13(+0.82%) |
Sep 12, 2024 | 16.32 | 16.36 | 16.25 | 16.35 | 27,669 | +0.06(+0.36%) |
Sep 11, 2024 | 16.12 | 16.29 | 15.91 | 16.29 | 30,311 | +0.17(+1.04%) |
Sep 10, 2024 | 16.13 | 16.19 | 16.03 | 16.12 | 33,618 | +0.03(+0.18%) |
Sep 09, 2024 | 16.03 | 16.14 | 15.91 | 16.09 | 32,975 | +0.14(+0.86%) |
Sep 06, 2024 | 16.10 | 16.11 | 15.93 | 15.95 | 57,314 | -0.14(-0.85%) |
Sep 05, 2024 | 16.09 | 16.21 | 16.03 | 16.09 | 31,494 | -0.02(-0.12%) |
Sep 04, 2024 | 16.05 | 16.17 | 16.01 | 16.11 | 40,347 | +0.07(+0.43%) |
Sep 03, 2024 | 16.44 | 16.44 | 15.99 | 16.04 | 70,120 | -0.36(-2.22%) |
Aug 30, 2024 | 16.39 | 16.45 | 16.26 | 16.40 | 25,538 | +0.13(+0.78%) |
Aug 29, 2024 | 16.36 | 16.45 | 16.25 | 16.28 | 38,521 | -0.03(-0.18%) |
Aug 28, 2024 | 16.44 | 16.44 | 16.29 | 16.31 | 20,820 | -0.15(-0.90%) |
Aug 27, 2024 | 16.39 | 16.45 | 16.37 | 16.45 | 35,187 | +0.06(+0.36%) |
Aug 26, 2024 | 16.28 | 16.41 | 16.23 | 16.40 | 41,106 | +0.16(+0.97%) |
Aug 23, 2024 | 16.22 | 16.30 | 16.16 | 16.24 | 27,296 | +0.09(+0.55%) |
Aug 22, 2024 | 16.31 | 16.39 | 16.12 | 16.15 | 20,096 | -0.03(-0.18%) |
Aug 21, 2024 | 16.13 | 16.25 | 16.13 | 16.18 | 28,108 | +0.08(+0.49%) |
Aug 20, 2024 | 16.34 | 16.44 | 16.10 | 16.10 | 142,786 | -0.24(-1.44%) |
Aug 19, 2024 | 16.17 | 16.35 | 16.12 | 16.34 | 83,467 | +0.24(+1.46%) |
Aug 16, 2024 | 15.85 | 16.19 | 15.85 | 16.10 | 94,608 | +0.07(+0.43%) |
Aug 15, 2024 | 16.02 | 16.13 | 15.96 | 16.03 | 26,874 | +0.18(+1.12%) |
Aug 14, 2024 | 15.81 | 15.97 | 15.77 | 15.85 | 28,971 | +0.08(+0.50%) |
Aug 13, 2024 | 15.64 | 15.85 | 15.64 | 15.78 | 28,881 | +0.17(+1.07%) |
Aug 12, 2024 | 15.62 | 15.67 | 15.54 | 15.61 | 41,167 | -0.02(-0.13%) |
Aug 09, 2024 | 15.57 | 15.64 | 15.56 | 15.63 | 9,218 | +0.09(+0.57%) |
Aug 08, 2024 | 15.37 | 15.58 | 15.34 | 15.54 | 32,723 | +0.28(+1.87%) |
Aug 07, 2024 | 15.46 | 15.53 | 15.23 | 15.26 | 55,500 | -0.04(-0.26%) |
Aug 06, 2024 | 15.13 | 15.38 | 15.13 | 15.29 | 28,814 | +0.21(+1.37%) |
Aug 05, 2024 | 15.18 | 15.23 | 14.87 | 15.09 | 72,575 | -0.49(-3.15%) |
Aug 02, 2024 | 15.81 | 15.87 | 15.46 | 15.58 | 36,819 | -0.29(-1.86%) |