Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.30 | 18.33 | 18.18 | 18.28 | 104,558 | +0.23(+1.27%) |
Oct 17, 2024 | 18.11 | 18.14 | 17.95 | 18.05 | 34,670 | +0.01(+0.06%) |
Oct 16, 2024 | 18.21 | 18.21 | 17.94 | 18.04 | 44,855 | -0.20(-1.10%) |
Oct 15, 2024 | 18.14 | 18.47 | 18.14 | 18.24 | 43,512 | +0.17(+0.94%) |
Oct 14, 2024 | 18.00 | 18.11 | 18.00 | 18.07 | 51,437 | +0.16(+0.89%) |
Oct 11, 2024 | 17.90 | 17.99 | 17.84 | 17.91 | 30,464 | -0.07(-0.39%) |
Oct 10, 2024 | 17.93 | 17.99 | 17.85 | 17.98 | 30,479 | +0.03(+0.17%) |
Oct 09, 2024 | 17.74 | 17.98 | 17.64 | 17.95 | 28,701 | +0.20(+1.13%) |
Oct 08, 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 14,290 | +0.30(+1.72%) |
Oct 07, 2024 | 17.81 | 17.81 | 17.41 | 17.45 | 44,165 | -0.29(-1.63%) |
Oct 04, 2024 | 17.79 | 17.80 | 17.62 | 17.74 | 23,511 | +0.01(+0.06%) |
Oct 03, 2024 | 17.80 | 17.80 | 17.56 | 17.73 | 26,118 | -0.05(-0.28%) |
Oct 02, 2024 | 17.65 | 17.81 | 17.53 | 17.78 | 16,277 | +0.06(+0.34%) |
Oct 01, 2024 | 18.05 | 18.05 | 17.60 | 17.72 | 65,913 | -0.48(-2.64%) |
Sep 30, 2024 | 18.05 | 18.20 | 17.99 | 18.20 | 22,924 | +0.31(+1.73%) |
Sep 27, 2024 | 17.82 | 17.96 | 17.76 | 17.89 | 38,634 | +0.07(+0.39%) |
Sep 26, 2024 | 17.89 | 17.89 | 17.72 | 17.82 | 23,917 | +0.05(+0.28%) |
Sep 25, 2024 | 17.68 | 17.80 | 17.56 | 17.77 | 29,626 | -0.01(-0.03%) |
Sep 24, 2024 | 17.75 | 17.87 | 17.70 | 17.78 | 20,777 | +0.08(+0.43%) |
Sep 23, 2024 | 17.89 | 17.93 | 17.64 | 17.70 | 86,906 | -0.19(-1.06%) |
Sep 20, 2024 | 18.00 | 18.16 | 17.85 | 17.89 | 76,453 | +0.05(+0.28%) |
Sep 19, 2024 | 17.53 | 17.94 | 17.53 | 17.84 | 39,768 | +0.46(+2.65%) |
Sep 18, 2024 | 17.18 | 17.43 | 17.18 | 17.38 | 26,985 | +0.30(+1.76%) |
Sep 17, 2024 | 17.08 | 17.08 | 16.92 | 17.08 | 39,193 | +0.03(+0.21%) |
Sep 16, 2024 | 17.20 | 17.20 | 16.80 | 17.05 | 113,544 | -0.39(-2.26%) |
Sep 13, 2024 | 17.45 | 17.55 | 17.41 | 17.44 | 36,281 | -0.01(-0.06%) |
Sep 12, 2024 | 17.37 | 17.49 | 17.30 | 17.45 | 31,264 | +0.02(+0.11%) |
Sep 11, 2024 | 17.38 | 17.47 | 17.13 | 17.43 | 41,212 | +0.14(+0.81%) |
Sep 10, 2024 | 17.24 | 17.33 | 17.04 | 17.29 | 54,422 | +0.03(+0.17%) |
Sep 09, 2024 | 17.23 | 17.33 | 17.00 | 17.26 | 64,078 | -0.05(-0.29%) |
Sep 06, 2024 | 17.55 | 17.57 | 17.21 | 17.31 | 34,458 | -0.11(-0.61%) |
Sep 05, 2024 | 17.45 | 17.58 | 17.36 | 17.42 | 78,973 | +0.19(+1.13%) |
Sep 04, 2024 | 17.33 | 17.33 | 17.07 | 17.22 | 29,147 | -0.12(-0.67%) |
Sep 03, 2024 | 17.84 | 17.84 | 17.30 | 17.34 | 49,431 | -0.44(-2.47%) |
Aug 30, 2024 | 17.77 | 17.87 | 17.70 | 17.78 | 51,728 | -0.05(-0.27%) |
Aug 29, 2024 | 17.79 | 17.89 | 17.76 | 17.83 | 72,991 | +0.20(+1.11%) |
Aug 28, 2024 | 17.70 | 17.73 | 17.55 | 17.63 | 34,215 | -0.07(-0.39%) |
Aug 27, 2024 | 17.49 | 17.70 | 17.49 | 17.70 | 28,457 | +0.07(+0.39%) |
Aug 26, 2024 | 17.54 | 17.63 | 17.36 | 17.63 | 38,693 | +0.09(+0.50%) |
Aug 23, 2024 | 17.25 | 17.62 | 17.25 | 17.54 | 24,907 | +0.16(+0.90%) |
Aug 22, 2024 | 17.54 | 17.59 | 17.31 | 17.39 | 33,093 | -0.09(-0.50%) |
Aug 21, 2024 | 17.51 | 17.57 | 17.45 | 17.48 | 24,296 | -0.04(-0.22%) |
Aug 20, 2024 | 17.50 | 17.53 | 17.46 | 17.51 | 38,957 | +0.11(+0.62%) |
Aug 19, 2024 | 17.40 | 17.43 | 17.28 | 17.41 | 105,936 | +0.01(+0.06%) |
Aug 16, 2024 | 17.28 | 17.43 | 17.28 | 17.40 | 53,936 | +0.11(+0.62%) |
Aug 15, 2024 | 17.21 | 17.35 | 17.21 | 17.29 | 44,983 | -0.03(-0.17%) |
Aug 14, 2024 | 17.28 | 17.33 | 17.22 | 17.32 | 25,262 | +0.07(+0.40%) |
Aug 13, 2024 | 17.19 | 17.29 | 17.18 | 17.25 | 41,146 | +0.17(+0.97%) |
Aug 12, 2024 | 17.08 | 17.20 | 17.05 | 17.09 | 35,139 | +0.04(+0.23%) |
Aug 09, 2024 | 16.82 | 17.05 | 16.78 | 17.05 | 39,656 | +0.23(+1.39%) |
Aug 08, 2024 | 16.63 | 16.89 | 16.49 | 16.81 | 67,310 | +0.20(+1.23%) |
Aug 07, 2024 | 16.29 | 16.92 | 16.29 | 16.61 | 36,229 | +0.21(+1.31%) |
Aug 06, 2024 | 16.39 | 16.59 | 15.83 | 16.39 | 63,554 | -0.19(-1.15%) |
Aug 05, 2024 | 15.71 | 16.81 | 15.62 | 16.58 | 135,502 | -0.74(-4.30%) |
Aug 02, 2024 | 17.08 | 17.66 | 17.08 | 17.33 | 96,993 | +0.27(+1.57%) |