Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.65 | 18.25 | 17.65 | 17.98 | 107,129 | +0.43(+2.45%) |
Oct 24, 2024 | 17.79 | 17.91 | 17.54 | 17.55 | 110,110 | -0.09(-0.51%) |
Oct 23, 2024 | 17.95 | 17.95 | 17.43 | 17.64 | 73,438 | -0.44(-2.43%) |
Oct 22, 2024 | 18.41 | 18.41 | 17.85 | 18.08 | 78,807 | -0.44(-2.38%) |
Oct 21, 2024 | 18.35 | 18.68 | 18.24 | 18.52 | 88,549 | +0.26(+1.42%) |
Oct 18, 2024 | 18.44 | 18.82 | 18.26 | 18.26 | 66,135 | -0.14(-0.76%) |
Oct 17, 2024 | 18.49 | 18.77 | 18.23 | 18.40 | 44,914 | -0.04(-0.22%) |
Oct 16, 2024 | 18.28 | 18.54 | 17.96 | 18.44 | 91,766 | +0.28(+1.54%) |
Oct 15, 2024 | 18.09 | 18.52 | 18.08 | 18.16 | 94,538 | +0.04(+0.22%) |
Oct 14, 2024 | 18.29 | 18.31 | 18.04 | 18.12 | 39,862 | -0.15(-0.82%) |
Oct 11, 2024 | 17.72 | 18.48 | 17.72 | 18.27 | 83,671 | +0.53(+2.99%) |
Oct 10, 2024 | 17.70 | 18.03 | 17.49 | 17.74 | 70,982 | -0.18(-1.00%) |
Oct 09, 2024 | 17.80 | 18.10 | 17.75 | 17.92 | 130,535 | +0.12(+0.67%) |
Oct 08, 2024 | 18.17 | 18.25 | 17.77 | 17.80 | 114,487 | -0.31(-1.71%) |
Oct 07, 2024 | 17.92 | 18.19 | 17.57 | 18.11 | 108,470 | +0.16(+0.89%) |
Oct 04, 2024 | 18.16 | 18.16 | 17.73 | 17.95 | 121,071 | +0.16(+0.90%) |
Oct 03, 2024 | 18.12 | 18.12 | 17.64 | 17.79 | 76,218 | -0.48(-2.63%) |
Oct 02, 2024 | 18.08 | 18.34 | 17.91 | 18.27 | 65,711 | +0.11(+0.61%) |
Oct 01, 2024 | 19.15 | 19.15 | 18.08 | 18.16 | 131,361 | -0.98(-5.12%) |
Sep 30, 2024 | 19.01 | 19.31 | 18.78 | 19.14 | 107,052 | +0.08(+0.42%) |
Sep 27, 2024 | 18.99 | 19.32 | 18.93 | 19.06 | 139,918 | +0.20(+1.06%) |
Sep 26, 2024 | 18.55 | 19.02 | 18.54 | 18.86 | 103,786 | +0.63(+3.46%) |
Sep 25, 2024 | 18.26 | 18.41 | 18.07 | 18.23 | 97,222 | -0.01(-0.05%) |
Sep 24, 2024 | 17.95 | 18.28 | 17.90 | 18.24 | 222,279 | +0.35(+1.96%) |
Sep 23, 2024 | 18.19 | 18.40 | 17.73 | 17.89 | 106,513 | -0.16(-0.89%) |
Sep 20, 2024 | 18.05 | 18.44 | 17.91 | 18.05 | 531,396 | -0.16(-0.88%) |
Sep 19, 2024 | 18.59 | 18.59 | 17.86 | 18.21 | 126,627 | +0.21(+1.17%) |
Sep 18, 2024 | 17.59 | 18.18 | 17.37 | 18.00 | 204,180 | +0.38(+2.16%) |
Sep 17, 2024 | 17.69 | 17.75 | 17.35 | 17.62 | 123,299 | +0.12(+0.69%) |
Sep 16, 2024 | 17.38 | 17.55 | 17.33 | 17.50 | 196,835 | +0.01(+0.06%) |
Sep 13, 2024 | 17.70 | 17.83 | 17.43 | 17.49 | 146,294 | +0.08(+0.46%) |
Sep 12, 2024 | 17.31 | 17.59 | 17.29 | 17.41 | 146,300 | +0.08(+0.46%) |
Sep 11, 2024 | 16.75 | 17.38 | 16.65 | 17.33 | 183,567 | +0.52(+3.09%) |
Sep 10, 2024 | 16.30 | 16.84 | 16.09 | 16.81 | 176,170 | +0.48(+2.94%) |
Sep 09, 2024 | 16.75 | 17.02 | 16.20 | 16.33 | 202,708 | -0.40(-2.39%) |
Sep 06, 2024 | 17.11 | 17.15 | 16.48 | 16.73 | 146,644 | -0.35(-2.05%) |
Sep 05, 2024 | 17.32 | 17.47 | 17.04 | 17.08 | 164,388 | -0.27(-1.56%) |
Sep 04, 2024 | 17.27 | 17.52 | 17.19 | 17.35 | 172,609 | +0.00(+0.00%) |
Sep 03, 2024 | 17.86 | 17.86 | 17.28 | 17.35 | 218,297 | -0.65(-3.61%) |
Aug 30, 2024 | 17.79 | 18.12 | 17.75 | 18.00 | 170,865 | +0.29(+1.64%) |
Aug 29, 2024 | 17.47 | 17.87 | 17.29 | 17.71 | 142,045 | +0.30(+1.72%) |
Aug 28, 2024 | 17.09 | 17.51 | 17.09 | 17.41 | 160,842 | +0.30(+1.75%) |
Aug 27, 2024 | 17.19 | 17.41 | 16.96 | 17.11 | 136,323 | -0.25(-1.44%) |
Aug 26, 2024 | 17.49 | 17.80 | 17.31 | 17.36 | 274,603 | -0.06(-0.34%) |
Aug 23, 2024 | 16.49 | 17.59 | 16.49 | 17.42 | 178,426 | +0.94(+5.70%) |
Aug 22, 2024 | 16.75 | 16.95 | 16.33 | 16.48 | 126,292 | -0.24(-1.44%) |
Aug 21, 2024 | 16.46 | 16.78 | 16.34 | 16.72 | 70,326 | +0.29(+1.77%) |
Aug 20, 2024 | 15.85 | 16.62 | 15.85 | 16.43 | 185,156 | +0.62(+3.92%) |
Aug 19, 2024 | 15.92 | 15.97 | 15.72 | 15.81 | 378,052 | -0.09(-0.57%) |
Aug 16, 2024 | 15.67 | 16.02 | 15.67 | 15.90 | 138,561 | +0.17(+1.08%) |
Aug 15, 2024 | 16.00 | 16.44 | 15.69 | 15.73 | 203,370 | +0.23(+1.48%) |
Aug 14, 2024 | 15.52 | 15.69 | 15.28 | 15.50 | 155,757 | +0.02(+0.13%) |
Aug 13, 2024 | 15.25 | 15.76 | 15.25 | 15.48 | 157,203 | +0.34(+2.25%) |
Aug 12, 2024 | 15.10 | 15.35 | 14.91 | 15.14 | 205,097 | -0.03(-0.20%) |
Aug 09, 2024 | 14.51 | 15.57 | 14.51 | 15.17 | 218,606 | +0.76(+5.27%) |
Aug 08, 2024 | 14.37 | 14.98 | 14.00 | 14.41 | 221,256 | +0.24(+1.69%) |
Aug 07, 2024 | 14.38 | 14.57 | 14.16 | 14.17 | 162,823 | -0.01(-0.07%) |
Aug 06, 2024 | 14.28 | 14.28 | 14.01 | 14.18 | 111,536 | -0.17(-1.18%) |
Aug 05, 2024 | 13.64 | 14.44 | 13.52 | 14.35 | 219,976 | -0.26(-1.78%) |
Aug 02, 2024 | 15.13 | 15.13 | 14.59 | 14.61 | 113,414 | -1.35(-8.46%) |