Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.06 | 17.34 | 16.93 | 17.13 | 1,320,637 | +0.15(+0.88%) |
Oct 17, 2024 | 16.70 | 17.02 | 16.60 | 16.98 | 1,569,164 | +0.21(+1.25%) |
Oct 16, 2024 | 16.49 | 16.82 | 16.31 | 16.77 | 2,461,372 | +0.33(+2.01%) |
Oct 15, 2024 | 16.26 | 16.47 | 16.22 | 16.44 | 2,006,873 | +0.09(+0.55%) |
Oct 14, 2024 | 16.02 | 16.40 | 16.02 | 16.35 | 2,939,916 | +0.19(+1.18%) |
Oct 11, 2024 | 16.08 | 16.19 | 16.07 | 16.16 | 3,374,813 | +0.08(+0.50%) |
Oct 10, 2024 | 15.94 | 16.13 | 15.89 | 16.08 | 2,416,898 | -0.05(-0.31%) |
Oct 09, 2024 | 15.99 | 16.18 | 15.94 | 16.13 | 1,698,760 | +0.05(+0.31%) |
Oct 08, 2024 | 16.12 | 16.16 | 15.91 | 16.08 | 958,655 | +0.00(+0.00%) |
Oct 07, 2024 | 16.60 | 16.60 | 16.03 | 16.08 | 1,377,608 | -0.48(-2.90%) |
Oct 04, 2024 | 16.22 | 16.67 | 16.22 | 16.56 | 2,684,095 | +0.37(+2.29%) |
Oct 03, 2024 | 16.00 | 16.29 | 15.91 | 16.19 | 2,720,467 | -0.05(-0.31%) |
Oct 02, 2024 | 16.25 | 16.46 | 16.04 | 16.24 | 2,785,764 | +0.02(+0.12%) |
Oct 01, 2024 | 16.39 | 16.41 | 15.99 | 16.22 | 1,145,047 | -0.14(-0.86%) |
Sep 30, 2024 | 16.37 | 16.52 | 16.30 | 16.36 | 1,444,657 | -0.03(-0.18%) |
Sep 27, 2024 | 16.35 | 16.48 | 16.28 | 16.39 | 1,051,246 | +0.09(+0.55%) |
Sep 26, 2024 | 16.28 | 16.47 | 16.22 | 16.30 | 1,753,766 | +0.18(+1.12%) |
Sep 25, 2024 | 16.27 | 16.42 | 16.12 | 16.12 | 1,592,340 | -0.21(-1.29%) |
Sep 24, 2024 | 16.12 | 16.41 | 16.03 | 16.33 | 1,700,085 | +0.29(+1.81%) |
Sep 23, 2024 | 16.00 | 16.08 | 15.75 | 16.04 | 2,739,783 | -0.04(-0.25%) |
Sep 20, 2024 | 16.81 | 16.81 | 15.95 | 16.08 | 6,099,320 | -0.67(-4.00%) |
Sep 19, 2024 | 16.96 | 17.10 | 16.66 | 16.75 | 1,880,389 | -0.15(-0.89%) |
Sep 18, 2024 | 16.83 | 17.06 | 16.72 | 16.90 | 1,209,344 | +0.15(+0.90%) |
Sep 17, 2024 | 16.80 | 16.97 | 16.68 | 16.75 | 954,817 | -0.19(-1.12%) |
Sep 16, 2024 | 16.95 | 17.00 | 16.70 | 16.94 | 898,542 | +0.09(+0.53%) |
Sep 13, 2024 | 16.80 | 17.14 | 16.60 | 16.85 | 1,440,462 | +0.23(+1.38%) |
Sep 12, 2024 | 16.17 | 16.66 | 16.11 | 16.62 | 1,846,836 | +0.46(+2.85%) |
Sep 11, 2024 | 15.75 | 16.20 | 15.72 | 16.16 | 2,043,854 | +0.50(+3.19%) |
Sep 10, 2024 | 16.33 | 16.33 | 15.64 | 15.66 | 2,042,829 | -0.66(-4.04%) |
Sep 09, 2024 | 16.19 | 16.38 | 16.19 | 16.32 | 1,878,737 | +0.15(+0.93%) |
Sep 06, 2024 | 16.34 | 16.49 | 16.13 | 16.17 | 2,075,069 | -0.19(-1.16%) |
Sep 05, 2024 | 16.21 | 16.61 | 16.14 | 16.36 | 2,590,307 | +0.21(+1.30%) |
Sep 04, 2024 | 16.13 | 16.37 | 16.13 | 16.15 | 2,454,005 | -0.08(-0.49%) |
Sep 03, 2024 | 16.71 | 16.71 | 16.18 | 16.23 | 1,708,478 | -0.33(-1.99%) |
Aug 30, 2024 | 16.46 | 16.59 | 16.44 | 16.56 | 2,090,561 | +0.05(+0.30%) |
Aug 29, 2024 | 16.59 | 16.60 | 16.42 | 16.51 | 962,402 | -0.15(-0.90%) |
Aug 28, 2024 | 16.80 | 17.05 | 16.66 | 16.66 | 1,900,884 | -0.11(-0.66%) |
Aug 27, 2024 | 17.12 | 17.16 | 16.68 | 16.77 | 1,214,223 | -0.42(-2.44%) |
Aug 26, 2024 | 17.32 | 17.37 | 17.09 | 17.19 | 611,290 | -0.17(-0.98%) |
Aug 23, 2024 | 17.10 | 17.44 | 17.07 | 17.36 | 671,354 | +0.44(+2.60%) |
Aug 22, 2024 | 16.99 | 17.31 | 16.89 | 16.92 | 1,255,163 | -0.18(-1.05%) |
Aug 21, 2024 | 17.12 | 17.31 | 16.89 | 17.10 | 934,807 | -0.10(-0.58%) |
Aug 20, 2024 | 17.30 | 17.37 | 17.13 | 17.20 | 788,304 | -0.21(-1.21%) |
Aug 19, 2024 | 17.16 | 17.42 | 17.11 | 17.41 | 943,296 | +0.18(+1.04%) |
Aug 16, 2024 | 17.20 | 17.26 | 17.07 | 17.23 | 921,137 | +0.02(+0.12%) |
Aug 15, 2024 | 17.14 | 17.32 | 17.14 | 17.21 | 797,685 | +0.11(+0.64%) |
Aug 14, 2024 | 17.00 | 17.27 | 16.96 | 17.10 | 1,304,069 | +0.16(+0.94%) |
Aug 13, 2024 | 17.07 | 17.25 | 16.84 | 16.94 | 929,442 | -0.06(-0.35%) |
Aug 12, 2024 | 17.24 | 17.26 | 16.98 | 17.00 | 1,247,812 | -0.18(-1.05%) |
Aug 09, 2024 | 17.17 | 17.21 | 16.98 | 17.18 | 648,797 | +0.27(+1.60%) |
Aug 08, 2024 | 16.80 | 16.98 | 16.75 | 16.91 | 988,148 | +0.20(+1.20%) |
Aug 07, 2024 | 16.50 | 16.77 | 16.45 | 16.71 | 1,218,412 | +0.42(+2.58%) |
Aug 06, 2024 | 16.13 | 16.44 | 16.09 | 16.29 | 2,504,090 | +0.19(+1.18%) |
Aug 05, 2024 | 15.90 | 16.18 | 15.55 | 16.10 | 1,990,065 | -0.31(-1.89%) |
Aug 02, 2024 | 16.34 | 16.51 | 16.24 | 16.41 | 1,407,621 | -0.09(-0.55%) |