Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.45 | 16.58 | 16.42 | 16.53 | 682,821 | +0.08(+0.49%) |
Sep 30, 2024 | 16.42 | 16.59 | 16.39 | 16.45 | 668,569 | +0.07(+0.43%) |
Sep 27, 2024 | 16.32 | 16.40 | 16.24 | 16.38 | 236,294 | +0.11(+0.68%) |
Sep 26, 2024 | 16.32 | 16.38 | 16.26 | 16.27 | 271,557 | +0.02(+0.12%) |
Sep 25, 2024 | 16.40 | 16.45 | 16.22 | 16.25 | 400,138 | -0.13(-0.79%) |
Sep 24, 2024 | 16.42 | 16.49 | 16.35 | 16.38 | 311,187 | -0.02(-0.12%) |
Sep 23, 2024 | 16.54 | 16.54 | 16.36 | 16.40 | 282,750 | -0.01(-0.06%) |
Sep 20, 2024 | 16.33 | 16.52 | 16.30 | 16.41 | 444,105 | +0.06(+0.37%) |
Sep 19, 2024 | 16.43 | 16.50 | 16.32 | 16.35 | 416,852 | +0.08(+0.49%) |
Sep 18, 2024 | 16.28 | 16.34 | 16.21 | 16.27 | 351,720 | -0.01(-0.06%) |
Sep 17, 2024 | 16.45 | 16.54 | 16.25 | 16.28 | 369,811 | -0.17(-1.03%) |
Sep 16, 2024 | 16.50 | 16.58 | 16.26 | 16.45 | 480,460 | -0.27(-1.61%) |
Sep 13, 2024 | 16.71 | 16.80 | 16.59 | 16.72 | 394,240 | +0.09(+0.54%) |
Sep 12, 2024 | 16.53 | 16.70 | 16.52 | 16.63 | 401,060 | +0.07(+0.42%) |
Sep 11, 2024 | 16.57 | 16.63 | 16.40 | 16.56 | 364,800 | +0.04(+0.24%) |
Sep 10, 2024 | 16.53 | 16.63 | 16.50 | 16.52 | 309,394 | +0.04(+0.24%) |
Sep 09, 2024 | 16.54 | 16.58 | 16.42 | 16.48 | 233,905 | +0.12(+0.73%) |
Sep 06, 2024 | 16.49 | 16.55 | 16.30 | 16.36 | 400,115 | -0.06(-0.37%) |
Sep 05, 2024 | 16.59 | 16.62 | 16.35 | 16.42 | 280,594 | -0.04(-0.24%) |
Sep 04, 2024 | 16.46 | 16.77 | 16.36 | 16.46 | 522,461 | -0.03(-0.18%) |
Sep 03, 2024 | 16.55 | 16.67 | 16.44 | 16.49 | 577,339 | -0.10(-0.60%) |
Aug 30, 2024 | 16.56 | 16.73 | 16.48 | 16.59 | 445,901 | +0.19(+1.16%) |
Aug 29, 2024 | 16.22 | 16.45 | 16.19 | 16.40 | 313,581 | +0.18(+1.11%) |
Aug 28, 2024 | 16.32 | 16.35 | 16.22 | 16.22 | 274,078 | -0.14(-0.86%) |
Aug 27, 2024 | 16.40 | 16.53 | 16.23 | 16.36 | 264,983 | -0.04(-0.24%) |
Aug 26, 2024 | 16.40 | 16.58 | 16.30 | 16.40 | 348,168 | -0.03(-0.18%) |
Aug 23, 2024 | 16.49 | 16.63 | 16.34 | 16.43 | 241,505 | +0.09(+0.55%) |
Aug 22, 2024 | 16.39 | 16.47 | 16.31 | 16.34 | 151,889 | +0.04(+0.25%) |
Aug 21, 2024 | 16.25 | 16.38 | 16.25 | 16.30 | 149,360 | +0.05(+0.31%) |
Aug 20, 2024 | 16.18 | 16.29 | 16.12 | 16.25 | 196,272 | +0.07(+0.43%) |
Aug 19, 2024 | 16.01 | 16.30 | 15.83 | 16.18 | 332,053 | +0.27(+1.70%) |
Aug 16, 2024 | 15.84 | 16.05 | 15.84 | 15.91 | 214,776 | -0.05(-0.31%) |
Aug 15, 2024 | 15.66 | 16.01 | 15.66 | 15.96 | 332,608 | +0.05(+0.31%) |
Aug 14, 2024 | 16.17 | 16.26 | 15.78 | 15.91 | 992,622 | -0.18(-1.12%) |
Aug 13, 2024 | 16.30 | 16.38 | 16.07 | 16.09 | 321,052 | -0.14(-0.86%) |
Aug 12, 2024 | 16.00 | 16.25 | 16.00 | 16.23 | 298,145 | +0.25(+1.56%) |
Aug 09, 2024 | 16.15 | 16.20 | 15.91 | 15.98 | 306,081 | -0.21(-1.30%) |
Aug 08, 2024 | 16.08 | 16.20 | 16.02 | 16.19 | 201,436 | +0.30(+1.89%) |
Aug 07, 2024 | 16.23 | 16.30 | 15.87 | 15.89 | 455,482 | -0.13(-0.81%) |
Aug 06, 2024 | 15.93 | 16.14 | 15.88 | 16.02 | 263,770 | +0.21(+1.33%) |
Aug 05, 2024 | 15.88 | 15.97 | 15.40 | 15.81 | 645,663 | -0.37(-2.29%) |
Aug 02, 2024 | 16.33 | 16.35 | 16.10 | 16.18 | 276,417 | -0.23(-1.40%) |