Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.38 | 18.41 | 17.98 | 17.98 | 369,564 | -0.28(-1.53%) |
Oct 24, 2024 | 18.13 | 18.27 | 17.99 | 18.26 | 442,466 | +0.18(+1.00%) |
Oct 23, 2024 | 18.03 | 18.29 | 17.99 | 18.08 | 338,997 | -0.18(-0.99%) |
Oct 22, 2024 | 18.18 | 18.42 | 18.10 | 18.26 | 307,668 | +0.02(+0.11%) |
Oct 21, 2024 | 18.65 | 18.67 | 18.24 | 18.24 | 274,769 | -0.45(-2.41%) |
Oct 18, 2024 | 18.61 | 18.78 | 18.45 | 18.69 | 322,605 | +0.16(+0.86%) |
Oct 17, 2024 | 18.19 | 18.55 | 18.19 | 18.53 | 315,697 | +0.20(+1.09%) |
Oct 16, 2024 | 18.15 | 18.45 | 18.15 | 18.33 | 310,807 | +0.26(+1.44%) |
Oct 15, 2024 | 17.69 | 18.31 | 17.55 | 18.07 | 562,194 | +0.45(+2.55%) |
Oct 14, 2024 | 17.51 | 17.76 | 17.30 | 17.62 | 209,122 | +0.12(+0.69%) |
Oct 11, 2024 | 17.37 | 17.56 | 17.37 | 17.50 | 229,999 | +0.13(+0.75%) |
Oct 10, 2024 | 17.20 | 17.44 | 17.19 | 17.37 | 348,629 | -0.02(-0.12%) |
Oct 09, 2024 | 17.48 | 17.50 | 17.29 | 17.39 | 389,993 | +0.01(+0.06%) |
Oct 08, 2024 | 17.50 | 17.50 | 17.30 | 17.38 | 242,567 | -0.03(-0.17%) |
Oct 07, 2024 | 17.49 | 17.60 | 17.32 | 17.41 | 459,184 | -0.27(-1.53%) |
Oct 04, 2024 | 17.64 | 17.77 | 17.53 | 17.68 | 317,882 | +0.02(+0.11%) |
Oct 03, 2024 | 17.49 | 17.73 | 17.45 | 17.66 | 662,314 | +0.08(+0.46%) |
Oct 02, 2024 | 17.50 | 17.63 | 17.41 | 17.58 | 565,374 | -0.03(-0.17%) |
Oct 01, 2024 | 17.43 | 17.64 | 17.27 | 17.61 | 544,662 | +0.13(+0.74%) |
Sep 30, 2024 | 17.53 | 17.75 | 17.45 | 17.48 | 1,162,213 | -0.07(-0.40%) |
Sep 27, 2024 | 17.96 | 17.96 | 17.50 | 17.55 | 596,085 | -0.20(-1.13%) |
Sep 26, 2024 | 17.86 | 17.90 | 17.68 | 17.75 | 506,113 | +0.01(+0.06%) |
Sep 25, 2024 | 18.04 | 18.04 | 17.72 | 17.74 | 402,242 | -0.27(-1.50%) |
Sep 24, 2024 | 17.99 | 18.12 | 17.97 | 18.01 | 541,750 | -0.04(-0.22%) |
Sep 23, 2024 | 18.20 | 18.30 | 18.00 | 18.05 | 730,273 | +0.00(+0.00%) |
Sep 20, 2024 | 18.14 | 18.38 | 18.05 | 18.05 | 3,348,714 | -0.22(-1.20%) |
Sep 19, 2024 | 18.61 | 18.70 | 18.15 | 18.27 | 616,459 | -0.12(-0.65%) |
Sep 18, 2024 | 18.50 | 18.86 | 18.31 | 18.39 | 797,747 | -0.06(-0.33%) |
Sep 17, 2024 | 18.51 | 18.73 | 18.40 | 18.45 | 1,134,880 | -0.04(-0.22%) |
Sep 16, 2024 | 18.37 | 18.71 | 18.14 | 18.49 | 938,333 | +0.26(+1.43%) |
Sep 13, 2024 | 17.81 | 18.25 | 17.63 | 18.23 | 525,430 | +0.50(+2.82%) |
Sep 12, 2024 | 17.63 | 17.78 | 17.51 | 17.73 | 345,086 | +0.23(+1.31%) |
Sep 11, 2024 | 17.12 | 17.51 | 17.00 | 17.50 | 475,635 | +0.20(+1.16%) |
Sep 10, 2024 | 17.26 | 17.33 | 17.10 | 17.30 | 490,778 | +0.01(+0.06%) |
Sep 09, 2024 | 17.33 | 17.39 | 17.18 | 17.29 | 596,437 | +0.13(+0.76%) |
Sep 06, 2024 | 17.42 | 17.45 | 17.14 | 17.16 | 704,533 | -0.24(-1.38%) |
Sep 05, 2024 | 17.51 | 17.55 | 17.26 | 17.40 | 512,892 | +0.01(+0.06%) |
Sep 04, 2024 | 17.31 | 17.59 | 17.24 | 17.39 | 416,026 | +0.09(+0.52%) |
Sep 03, 2024 | 17.34 | 17.46 | 17.11 | 17.30 | 596,627 | -0.10(-0.57%) |
Aug 30, 2024 | 17.24 | 17.42 | 17.15 | 17.40 | 986,332 | +0.00(+0.00%) |
Aug 29, 2024 | 17.55 | 17.59 | 17.31 | 17.40 | 380,012 | -0.09(-0.51%) |
Aug 28, 2024 | 17.40 | 17.59 | 17.33 | 17.49 | 349,098 | +0.03(+0.17%) |
Aug 27, 2024 | 17.21 | 17.48 | 17.10 | 17.46 | 488,949 | +0.09(+0.52%) |
Aug 26, 2024 | 17.75 | 17.75 | 17.36 | 17.37 | 305,966 | -0.20(-1.14%) |
Aug 23, 2024 | 17.43 | 17.87 | 17.43 | 17.57 | 473,454 | +0.29(+1.68%) |
Aug 22, 2024 | 17.29 | 17.36 | 17.13 | 17.28 | 346,100 | +0.01(+0.06%) |
Aug 21, 2024 | 17.16 | 17.27 | 17.04 | 17.27 | 391,008 | +0.17(+0.99%) |
Aug 20, 2024 | 17.00 | 17.15 | 16.91 | 17.10 | 840,912 | +0.05(+0.29%) |
Aug 19, 2024 | 16.80 | 17.07 | 16.75 | 17.05 | 376,381 | +0.24(+1.43%) |
Aug 16, 2024 | 16.86 | 17.03 | 16.71 | 16.81 | 418,591 | -0.06(-0.36%) |
Aug 15, 2024 | 16.86 | 17.03 | 16.67 | 16.87 | 461,198 | +0.19(+1.14%) |
Aug 14, 2024 | 16.93 | 16.96 | 16.52 | 16.68 | 728,173 | -0.11(-0.66%) |
Aug 13, 2024 | 16.51 | 16.99 | 16.42 | 16.79 | 644,864 | +0.44(+2.69%) |
Aug 12, 2024 | 16.71 | 16.71 | 16.27 | 16.35 | 672,240 | -0.40(-2.39%) |
Aug 09, 2024 | 16.70 | 16.86 | 16.57 | 16.75 | 744,261 | +0.08(+0.48%) |
Aug 08, 2024 | 16.61 | 16.90 | 16.54 | 16.67 | 814,226 | +0.19(+1.15%) |
Aug 07, 2024 | 16.58 | 16.90 | 16.43 | 16.48 | 1,360,380 | +0.18(+1.07%) |
Aug 06, 2024 | 15.51 | 16.51 | 15.46 | 16.30 | 965,854 | +0.79(+5.10%) |
Aug 05, 2024 | 15.26 | 15.83 | 15.22 | 15.51 | 1,290,828 | -0.38(-2.37%) |
Aug 02, 2024 | 15.64 | 16.02 | 15.64 | 15.89 | 1,180,033 | -0.11(-0.68%) |