Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 16.75 | 16.91 | 16.70 | 16.84 | 195,132 | -0.14(-0.82%) |
Oct 15, 2024 | 17.12 | 17.17 | 16.91 | 16.98 | 165,668 | -0.12(-0.70%) |
Oct 14, 2024 | 17.08 | 17.21 | 17.00 | 17.10 | 108,287 | +0.05(+0.29%) |
Oct 11, 2024 | 17.16 | 17.18 | 16.99 | 17.05 | 177,986 | -0.36(-2.07%) |
Oct 10, 2024 | 17.57 | 17.58 | 17.37 | 17.41 | 156,492 | -0.26(-1.47%) |
Oct 09, 2024 | 17.64 | 17.71 | 17.55 | 17.67 | 166,692 | +0.20(+1.12%) |
Oct 08, 2024 | 17.25 | 17.70 | 17.23 | 17.48 | 262,652 | +0.29(+1.66%) |
Oct 07, 2024 | 17.16 | 17.25 | 17.12 | 17.19 | 67,826 | +0.09(+0.53%) |
Oct 04, 2024 | 17.07 | 17.20 | 16.85 | 17.10 | 277,164 | +0.09(+0.50%) |
Oct 03, 2024 | 17.06 | 17.23 | 16.96 | 17.02 | 88,920 | +0.03(+0.15%) |
Oct 02, 2024 | 17.00 | 17.20 | 16.93 | 16.99 | 128,700 | +0.00(+0.00%) |
Oct 01, 2024 | 17.09 | 17.09 | 16.80 | 16.99 | 243,901 | -0.34(-1.96%) |
Sep 30, 2024 | 17.19 | 17.41 | 17.19 | 17.33 | 211,964 | +0.27(+1.58%) |
Sep 27, 2024 | 16.89 | 17.16 | 16.82 | 17.06 | 296,065 | +0.27(+1.61%) |
Sep 26, 2024 | 16.85 | 17.00 | 16.72 | 16.79 | 339,147 | -0.15(-0.89%) |
Sep 25, 2024 | 16.87 | 17.06 | 16.85 | 16.94 | 264,830 | +0.06(+0.36%) |
Sep 24, 2024 | 17.27 | 17.29 | 16.88 | 16.88 | 496,152 | -0.49(-2.82%) |
Sep 23, 2024 | 17.32 | 17.37 | 17.25 | 17.37 | 214,370 | -0.04(-0.23%) |
Sep 20, 2024 | 17.58 | 17.66 | 17.36 | 17.41 | 310,599 | -0.45(-2.55%) |
Sep 19, 2024 | 18.01 | 18.12 | 17.80 | 17.86 | 219,794 | -0.54(-2.91%) |
Sep 18, 2024 | 18.00 | 18.41 | 17.68 | 18.40 | 236,231 | +0.28(+1.55%) |
Sep 17, 2024 | 18.01 | 18.22 | 17.95 | 18.12 | 68,085 | +0.21(+1.17%) |
Sep 16, 2024 | 17.89 | 17.99 | 17.82 | 17.91 | 109,607 | +0.02(+0.11%) |
Sep 13, 2024 | 17.99 | 18.03 | 17.86 | 17.89 | 190,171 | -0.36(-1.97%) |
Sep 12, 2024 | 18.50 | 18.52 | 18.23 | 18.25 | 286,524 | -0.66(-3.49%) |
Sep 11, 2024 | 18.97 | 19.04 | 18.85 | 18.91 | 137,617 | +0.07(+0.37%) |
Sep 10, 2024 | 18.88 | 19.08 | 18.81 | 18.84 | 37,747 | -0.16(-0.84%) |
Sep 09, 2024 | 19.05 | 19.18 | 19.00 | 19.00 | 132,572 | -0.15(-0.78%) |
Sep 06, 2024 | 18.93 | 19.30 | 18.82 | 19.15 | 101,796 | +0.30(+1.62%) |
Sep 05, 2024 | 18.77 | 19.00 | 18.76 | 18.84 | 88,661 | -0.32(-1.64%) |
Sep 04, 2024 | 19.25 | 19.31 | 19.05 | 19.16 | 85,912 | -0.01(-0.05%) |
Sep 03, 2024 | 19.15 | 19.44 | 19.14 | 19.17 | 111,276 | +0.19(+1.00%) |
Aug 30, 2024 | 18.80 | 19.10 | 18.74 | 18.98 | 66,879 | +0.27(+1.44%) |
Aug 29, 2024 | 18.85 | 18.87 | 18.60 | 18.71 | 111,291 | -0.19(-1.01%) |
Aug 28, 2024 | 18.87 | 19.04 | 18.83 | 18.90 | 81,395 | +0.27(+1.45%) |
Aug 27, 2024 | 18.91 | 18.91 | 18.61 | 18.63 | 92,035 | -0.10(-0.53%) |
Aug 26, 2024 | 18.60 | 18.82 | 18.60 | 18.73 | 66,421 | -0.10(-0.53%) |
Aug 23, 2024 | 18.94 | 19.05 | 18.71 | 18.83 | 140,058 | -0.41(-2.13%) |
Aug 22, 2024 | 19.13 | 19.43 | 19.12 | 19.24 | 97,858 | +0.44(+2.34%) |
Aug 21, 2024 | 18.86 | 19.09 | 18.68 | 18.80 | 79,353 | +0.07(+0.35%) |
Aug 20, 2024 | 18.52 | 18.92 | 18.49 | 18.73 | 376,677 | -0.14(-0.72%) |
Aug 19, 2024 | 19.11 | 19.17 | 18.86 | 18.87 | 200,853 | +0.03(+0.16%) |
Aug 16, 2024 | 19.12 | 19.29 | 18.82 | 18.84 | 255,348 | -0.82(-4.17%) |
Aug 15, 2024 | 19.75 | 19.97 | 19.56 | 19.66 | 76,446 | -0.13(-0.68%) |
Aug 14, 2024 | 19.71 | 19.92 | 19.59 | 19.79 | 191,680 | +0.33(+1.72%) |
Aug 13, 2024 | 19.46 | 19.52 | 19.33 | 19.46 | 171,640 | +0.08(+0.41%) |
Aug 12, 2024 | 19.80 | 19.80 | 19.37 | 19.38 | 204,547 | -0.69(-3.43%) |
Aug 09, 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 28,771 | -0.07(-0.35%) |
Aug 08, 2024 | 20.38 | 20.42 | 20.12 | 20.14 | 125,047 | -0.64(-3.08%) |
Aug 07, 2024 | 20.55 | 20.81 | 20.46 | 20.78 | 86,831 | +0.04(+0.19%) |
Aug 06, 2024 | 20.59 | 20.84 | 20.50 | 20.74 | 82,608 | +0.37(+1.82%) |
Aug 05, 2024 | 20.82 | 20.82 | 20.30 | 20.37 | 199,723 | +0.50(+2.52%) |
Aug 02, 2024 | 19.42 | 20.29 | 19.28 | 19.87 | 172,317 | +0.12(+0.61%) |