Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 17.32 | 17.64 | 17.05 | 17.29 | 340,093 | -0.17(-0.97%) |
Oct 29, 2024 | 17.02 | 17.75 | 16.94 | 17.46 | 466,052 | +0.26(+1.51%) |
Oct 28, 2024 | 16.78 | 17.61 | 16.73 | 17.20 | 463,265 | +0.54(+3.24%) |
Oct 25, 2024 | 16.36 | 16.83 | 16.28 | 16.66 | 590,573 | +0.47(+2.90%) |
Oct 24, 2024 | 16.39 | 16.65 | 16.14 | 16.19 | 343,100 | -0.06(-0.37%) |
Oct 23, 2024 | 16.02 | 16.31 | 15.96 | 16.25 | 199,652 | +0.06(+0.37%) |
Oct 22, 2024 | 16.15 | 16.20 | 15.87 | 16.19 | 131,928 | -0.01(-0.06%) |
Oct 21, 2024 | 16.33 | 16.43 | 15.98 | 16.20 | 255,002 | -0.17(-1.04%) |
Oct 18, 2024 | 16.57 | 16.60 | 16.16 | 16.37 | 244,894 | -0.15(-0.91%) |
Oct 17, 2024 | 16.47 | 16.62 | 16.34 | 16.52 | 325,405 | +0.03(+0.18%) |
Oct 16, 2024 | 16.38 | 16.75 | 16.32 | 16.49 | 316,533 | +0.41(+2.55%) |
Oct 15, 2024 | 16.22 | 16.58 | 16.05 | 16.08 | 516,305 | -0.21(-1.29%) |
Oct 14, 2024 | 16.22 | 16.42 | 16.08 | 16.29 | 376,929 | +0.00(+0.00%) |
Oct 11, 2024 | 15.30 | 16.36 | 15.29 | 16.29 | 565,170 | +1.08(+7.10%) |
Oct 10, 2024 | 14.77 | 15.37 | 14.68 | 15.21 | 504,983 | +0.27(+1.81%) |
Oct 09, 2024 | 15.01 | 15.23 | 14.87 | 14.94 | 289,673 | -0.04(-0.27%) |
Oct 08, 2024 | 15.06 | 15.18 | 14.94 | 14.98 | 269,901 | -0.08(-0.53%) |
Oct 07, 2024 | 14.84 | 15.08 | 14.51 | 15.06 | 693,586 | +0.17(+1.14%) |
Oct 04, 2024 | 14.95 | 15.14 | 14.52 | 14.89 | 392,194 | +0.23(+1.57%) |
Oct 03, 2024 | 15.44 | 15.65 | 14.37 | 14.66 | 733,871 | -0.96(-6.15%) |
Oct 02, 2024 | 15.57 | 15.80 | 15.41 | 15.62 | 330,177 | -0.07(-0.45%) |
Oct 01, 2024 | 16.13 | 16.15 | 15.46 | 15.69 | 411,572 | -0.50(-3.09%) |
Sep 30, 2024 | 15.81 | 16.26 | 15.69 | 16.19 | 573,825 | +0.41(+2.60%) |
Sep 27, 2024 | 15.40 | 15.91 | 15.32 | 15.78 | 433,061 | +0.60(+3.95%) |
Sep 26, 2024 | 15.36 | 15.53 | 15.17 | 15.18 | 208,776 | +0.04(+0.26%) |
Sep 25, 2024 | 15.47 | 15.47 | 14.93 | 15.14 | 402,844 | -0.33(-2.13%) |
Sep 24, 2024 | 15.43 | 15.65 | 15.28 | 15.47 | 333,645 | +0.13(+0.85%) |
Sep 23, 2024 | 15.72 | 15.86 | 15.34 | 15.34 | 245,953 | -0.29(-1.86%) |
Sep 20, 2024 | 15.66 | 16.04 | 15.40 | 15.63 | 888,268 | -0.36(-2.25%) |
Sep 19, 2024 | 15.89 | 16.01 | 15.49 | 15.99 | 474,756 | +0.57(+3.70%) |
Sep 18, 2024 | 15.72 | 15.98 | 15.37 | 15.42 | 374,817 | -0.30(-1.91%) |
Sep 17, 2024 | 15.56 | 15.93 | 15.41 | 15.72 | 343,403 | +0.37(+2.41%) |
Sep 16, 2024 | 15.41 | 15.48 | 15.03 | 15.35 | 368,480 | +0.02(+0.13%) |
Sep 13, 2024 | 15.21 | 15.57 | 15.05 | 15.33 | 989,450 | +0.40(+2.68%) |
Sep 12, 2024 | 14.72 | 15.11 | 14.47 | 14.93 | 450,763 | +0.34(+2.33%) |
Sep 11, 2024 | 14.77 | 14.77 | 14.12 | 14.59 | 357,720 | -0.32(-2.15%) |
Sep 10, 2024 | 15.01 | 15.14 | 14.85 | 14.91 | 329,791 | -0.10(-0.67%) |
Sep 09, 2024 | 14.94 | 15.19 | 14.76 | 15.01 | 410,221 | +0.26(+1.76%) |
Sep 06, 2024 | 15.93 | 16.11 | 14.73 | 14.75 | 575,409 | -1.12(-7.06%) |
Sep 05, 2024 | 15.81 | 15.93 | 15.55 | 15.87 | 585,374 | +0.18(+1.15%) |
Sep 04, 2024 | 15.69 | 16.04 | 15.61 | 15.69 | 288,919 | +0.00(+0.00%) |
Sep 03, 2024 | 16.64 | 16.71 | 15.68 | 15.69 | 683,754 | -1.17(-6.94%) |
Aug 30, 2024 | 16.45 | 16.90 | 16.35 | 16.86 | 515,506 | +0.55(+3.37%) |
Aug 29, 2024 | 16.51 | 16.95 | 16.24 | 16.31 | 507,440 | +0.03(+0.18%) |
Aug 28, 2024 | 16.25 | 16.68 | 16.16 | 16.28 | 374,554 | -0.12(-0.73%) |
Aug 27, 2024 | 16.63 | 16.73 | 16.34 | 16.40 | 312,793 | -0.24(-1.44%) |
Aug 26, 2024 | 16.61 | 16.73 | 16.31 | 16.64 | 607,965 | +0.21(+1.28%) |
Aug 23, 2024 | 15.80 | 16.50 | 15.75 | 16.43 | 534,050 | +0.74(+4.72%) |
Aug 22, 2024 | 15.47 | 16.00 | 15.38 | 15.69 | 512,219 | +0.24(+1.55%) |
Aug 21, 2024 | 15.33 | 15.61 | 15.21 | 15.45 | 371,556 | +0.31(+2.05%) |
Aug 20, 2024 | 15.39 | 15.42 | 15.13 | 15.14 | 222,369 | -0.36(-2.32%) |
Aug 19, 2024 | 15.46 | 15.56 | 15.25 | 15.50 | 236,161 | +0.10(+0.65%) |
Aug 16, 2024 | 15.52 | 15.69 | 15.37 | 15.40 | 304,367 | -0.14(-0.90%) |
Aug 15, 2024 | 15.60 | 15.76 | 14.56 | 15.54 | 514,726 | +0.33(+2.17%) |
Aug 14, 2024 | 15.44 | 15.47 | 14.93 | 15.21 | 360,663 | -0.14(-0.91%) |
Aug 13, 2024 | 15.80 | 15.84 | 14.88 | 15.35 | 600,966 | -0.17(-1.10%) |
Aug 12, 2024 | 15.86 | 15.91 | 15.03 | 15.52 | 829,386 | -0.04(-0.26%) |
Aug 09, 2024 | 14.79 | 15.57 | 14.57 | 15.56 | 959,563 | +2.30(+17.35%) |
Aug 08, 2024 | 13.43 | 13.49 | 13.16 | 13.26 | 359,311 | +0.03(+0.23%) |
Aug 07, 2024 | 14.16 | 14.28 | 13.20 | 13.23 | 397,250 | -0.71(-5.09%) |
Aug 06, 2024 | 14.14 | 14.32 | 13.66 | 13.94 | 483,952 | -0.14(-0.99%) |
Aug 05, 2024 | 13.87 | 14.80 | 13.76 | 14.08 | 720,405 | -0.68(-4.61%) |
Aug 02, 2024 | 14.50 | 15.10 | 14.17 | 14.76 | 617,071 | -0.24(-1.60%) |