Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.85 | 16.92 | 16.85 | 16.92 | 2,842 | -0.01(-0.06%) |
Oct 17, 2024 | 16.71 | 16.96 | 16.52 | 16.93 | 3,046 | +0.44(+2.67%) |
Oct 16, 2024 | 16.36 | 16.50 | 16.23 | 16.49 | 3,443 | +0.24(+1.48%) |
Oct 15, 2024 | 16.11 | 16.40 | 16.09 | 16.25 | 9,248 | -0.02(-0.13%) |
Oct 14, 2024 | 16.25 | 16.30 | 16.25 | 16.27 | 1,500 | -0.28(-1.69%) |
Oct 11, 2024 | 16.12 | 16.55 | 16.12 | 16.55 | 3,617 | +0.20(+1.22%) |
Oct 10, 2024 | 16.42 | 16.50 | 16.28 | 16.35 | 3,519 | +0.18(+1.11%) |
Oct 09, 2024 | 16.07 | 16.17 | 16.07 | 16.17 | 4,190 | +0.13(+0.80%) |
Oct 08, 2024 | 16.18 | 16.18 | 16.03 | 16.04 | 1,862 | -0.14(-0.86%) |
Oct 07, 2024 | 16.18 | 16.20 | 16.17 | 16.18 | 1,471 | -0.08(-0.49%) |
Oct 04, 2024 | 16.30 | 16.30 | 16.25 | 16.26 | 2,102 | -0.03(-0.18%) |
Oct 03, 2024 | 16.55 | 16.55 | 16.29 | 16.29 | 8,491 | -0.26(-1.57%) |
Oct 02, 2024 | 16.89 | 16.89 | 16.23 | 16.55 | 2,781 | -0.06(-0.36%) |
Oct 01, 2024 | 16.50 | 16.83 | 16.17 | 16.61 | 21,128 | +0.03(+0.18%) |
Sep 30, 2024 | 16.45 | 16.69 | 16.25 | 16.58 | 4,251 | +0.42(+2.60%) |
Sep 27, 2024 | 16.59 | 16.59 | 16.16 | 16.16 | 26,486 | +0.00(+0.00%) |
Sep 26, 2024 | 16.60 | 17.00 | 16.16 | 16.16 | 8,323 | -0.33(-2.00%) |
Sep 25, 2024 | 17.06 | 17.20 | 16.46 | 16.49 | 6,801 | -0.58(-3.40%) |
Sep 24, 2024 | 16.83 | 17.23 | 16.83 | 17.07 | 1,572 | -0.13(-0.76%) |
Sep 23, 2024 | 17.00 | 17.20 | 16.58 | 17.20 | 2,220 | -0.04(-0.23%) |
Sep 20, 2024 | 17.35 | 17.50 | 16.51 | 17.24 | 9,523 | +0.25(+1.47%) |
Sep 19, 2024 | 16.16 | 17.00 | 16.16 | 16.99 | 15,365 | +0.83(+5.14%) |
Sep 18, 2024 | 16.45 | 16.93 | 16.16 | 16.16 | 3,543 | -0.40(-2.42%) |
Sep 17, 2024 | 16.70 | 16.70 | 16.56 | 16.56 | 2,070 | -0.04(-0.24%) |
Sep 16, 2024 | 17.41 | 17.41 | 16.15 | 16.60 | 22,312 | -0.07(-0.42%) |
Sep 13, 2024 | 17.03 | 17.49 | 16.66 | 16.67 | 34,035 | -0.36(-2.11%) |
Sep 12, 2024 | 17.50 | 17.67 | 17.01 | 17.03 | 7,857 | -0.46(-2.63%) |
Sep 11, 2024 | 17.07 | 17.49 | 16.97 | 17.49 | 16,627 | +0.45(+2.64%) |
Sep 10, 2024 | 17.36 | 17.49 | 17.00 | 17.04 | 5,041 | -0.39(-2.24%) |
Sep 09, 2024 | 17.91 | 17.91 | 17.43 | 17.43 | 6,191 | +0.39(+2.29%) |
Sep 06, 2024 | 17.30 | 17.30 | 17.00 | 17.04 | 1,708 | -0.21(-1.22%) |
Sep 05, 2024 | 17.60 | 17.67 | 17.00 | 17.25 | 5,143 | -0.34(-1.93%) |
Sep 04, 2024 | 18.19 | 18.19 | 17.45 | 17.59 | 3,485 | +0.14(+0.80%) |
Sep 03, 2024 | 17.43 | 18.65 | 17.34 | 17.45 | 30,215 | -0.95(-5.16%) |
Aug 30, 2024 | 18.46 | 18.50 | 18.18 | 18.40 | 9,135 | -0.07(-0.38%) |
Aug 29, 2024 | 17.18 | 18.47 | 17.18 | 18.47 | 4,879 | +1.33(+7.76%) |
Aug 28, 2024 | 17.59 | 17.71 | 17.01 | 17.14 | 81,299 | -0.63(-3.55%) |
Aug 27, 2024 | 18.17 | 18.33 | 17.77 | 17.77 | 118,526 | -0.56(-3.06%) |
Aug 26, 2024 | 17.98 | 18.68 | 17.63 | 18.33 | 51,242 | +0.26(+1.44%) |
Aug 23, 2024 | 18.17 | 18.49 | 17.37 | 18.07 | 13,153 | -0.32(-1.77%) |
Aug 22, 2024 | 18.08 | 18.62 | 18.08 | 18.39 | 7,845 | +0.25(+1.35%) |
Aug 21, 2024 | 16.99 | 18.50 | 16.99 | 18.15 | 16,594 | +1.33(+7.91%) |
Aug 20, 2024 | 16.53 | 17.28 | 16.12 | 16.82 | 9,345 | -0.06(-0.36%) |
Aug 19, 2024 | 17.00 | 17.00 | 16.53 | 16.88 | 8,776 | +0.26(+1.56%) |
Aug 16, 2024 | 16.15 | 16.72 | 16.00 | 16.62 | 69,972 | +0.35(+2.15%) |
Aug 15, 2024 | 16.57 | 17.69 | 16.27 | 16.27 | 138,172 | -0.48(-2.87%) |
Aug 14, 2024 | 16.30 | 16.97 | 16.13 | 16.75 | 44,574 | +0.34(+2.07%) |
Aug 13, 2024 | 16.98 | 16.98 | 15.88 | 16.41 | 61,716 | +0.52(+3.27%) |
Aug 12, 2024 | 15.16 | 16.00 | 14.82 | 15.89 | 12,931 | +0.73(+4.82%) |
Aug 09, 2024 | 15.58 | 16.70 | 14.30 | 15.16 | 224,431 | -0.36(-2.32%) |
Aug 08, 2024 | 16.37 | 16.65 | 15.35 | 15.52 | 310,448 | -0.94(-5.71%) |
Aug 07, 2024 | 17.15 | 17.57 | 16.04 | 16.46 | 18,109 | -0.17(-1.02%) |
Aug 06, 2024 | 16.20 | 16.91 | 16.20 | 16.63 | 7,805 | +0.45(+2.78%) |
Aug 05, 2024 | 16.73 | 17.13 | 15.75 | 16.18 | 41,970 | -1.21(-6.96%) |
Aug 02, 2024 | 16.60 | 17.50 | 16.29 | 17.39 | 28,037 | +0.31(+1.81%) |