Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 18.66 | 19.45 | 18.07 | 19.45 | 1,093 | +0.92(+4.98%) |
Oct 11, 2024 | 18.69 | 19.00 | 17.88 | 18.53 | 78,080 | -0.31(-1.66%) |
Oct 10, 2024 | 17.51 | 18.87 | 17.51 | 18.84 | 2,763 | -0.25(-1.34%) |
Oct 09, 2024 | 19.00 | 19.09 | 17.88 | 19.09 | 2,246 | +1.40(+7.91%) |
Oct 08, 2024 | 16.56 | 17.75 | 16.56 | 17.70 | 9,265 | +0.39(+2.28%) |
Oct 07, 2024 | 17.52 | 17.93 | 17.29 | 17.30 | 5,098 | -0.67(-3.72%) |
Oct 04, 2024 | 18.14 | 18.50 | 17.85 | 17.97 | 2,029 | +0.39(+2.22%) |
Oct 03, 2024 | 18.21 | 18.21 | 17.58 | 17.58 | 1,252 | -0.61(-3.34%) |
Oct 02, 2024 | 18.18 | 19.05 | 17.33 | 18.19 | 2,672 | -0.48(-2.58%) |
Oct 01, 2024 | 18.53 | 18.90 | 17.99 | 18.67 | 2,777 | +0.27(+1.47%) |
Sep 30, 2024 | 18.09 | 19.24 | 18.09 | 18.40 | 4,274 | +0.37(+2.05%) |
Sep 27, 2024 | 19.15 | 19.15 | 17.72 | 18.03 | 7,118 | -0.56(-3.03%) |
Sep 26, 2024 | 19.23 | 19.23 | 18.59 | 18.59 | 2,449 | -0.37(-1.94%) |
Sep 25, 2024 | 18.90 | 19.70 | 18.90 | 18.96 | 5,855 | +0.18(+0.94%) |
Sep 24, 2024 | 19.04 | 19.20 | 18.37 | 18.79 | 10,581 | +0.25(+1.32%) |
Sep 23, 2024 | 19.09 | 19.69 | 18.48 | 18.54 | 5,246 | -1.16(-5.88%) |
Sep 20, 2024 | 18.70 | 19.70 | 17.70 | 19.70 | 4,509 | +0.99(+5.29%) |
Sep 19, 2024 | 19.10 | 19.39 | 18.71 | 18.71 | 8,280 | -0.16(-0.85%) |
Sep 18, 2024 | 19.69 | 19.69 | 18.68 | 18.87 | 8,880 | +0.66(+3.62%) |
Sep 17, 2024 | 18.21 | 19.98 | 18.21 | 18.21 | 1,928 | -1.26(-6.47%) |
Sep 16, 2024 | 19.00 | 19.98 | 18.31 | 19.47 | 3,901 | +0.56(+2.96%) |
Sep 13, 2024 | 19.12 | 19.84 | 18.40 | 18.91 | 6,341 | +0.02(+0.11%) |
Sep 12, 2024 | 18.89 | 19.00 | 18.89 | 18.89 | 2,765 | +0.04(+0.21%) |
Sep 11, 2024 | 18.64 | 19.30 | 18.05 | 18.85 | 8,542 | +0.18(+0.96%) |
Sep 10, 2024 | 18.63 | 19.33 | 18.57 | 18.67 | 10,547 | +0.07(+0.37%) |
Sep 09, 2024 | 18.27 | 19.07 | 18.27 | 18.60 | 10,329 | +0.18(+0.99%) |
Sep 06, 2024 | 17.76 | 18.42 | 17.45 | 18.42 | 6,141 | +0.48(+2.68%) |
Sep 05, 2024 | 17.55 | 18.87 | 17.55 | 17.94 | 31,177 | +1.26(+7.55%) |
Sep 04, 2024 | 16.75 | 17.15 | 16.68 | 16.68 | 6,423 | +0.50(+3.09%) |
Sep 03, 2024 | 16.71 | 17.16 | 16.18 | 16.18 | 15,556 | -1.33(-7.60%) |
Aug 30, 2024 | 16.86 | 17.51 | 16.86 | 17.51 | 1,300 | +0.41(+2.40%) |
Aug 29, 2024 | 16.25 | 17.57 | 15.73 | 17.10 | 6,834 | +0.15(+0.88%) |
Aug 28, 2024 | 17.07 | 18.15 | 16.95 | 16.95 | 17,693 | +0.18(+1.07%) |
Aug 27, 2024 | 17.44 | 17.44 | 16.76 | 16.77 | 11,430 | -0.33(-1.93%) |
Aug 26, 2024 | 16.97 | 17.98 | 16.97 | 17.10 | 15,960 | +0.27(+1.60%) |
Aug 23, 2024 | 17.00 | 17.00 | 16.02 | 16.83 | 5,318 | +0.68(+4.21%) |
Aug 22, 2024 | 16.57 | 16.94 | 16.15 | 16.15 | 13,839 | -0.62(-3.70%) |
Aug 21, 2024 | 16.55 | 17.45 | 15.69 | 16.77 | 4,348 | +0.72(+4.49%) |
Aug 20, 2024 | 16.45 | 16.95 | 16.00 | 16.05 | 9,382 | -0.03(-0.19%) |
Aug 19, 2024 | 15.39 | 16.10 | 15.39 | 16.08 | 7,116 | +0.83(+5.44%) |
Aug 16, 2024 | 15.78 | 15.78 | 14.60 | 15.25 | 4,823 | +0.23(+1.53%) |
Aug 15, 2024 | 15.28 | 15.28 | 14.57 | 15.02 | 3,645 | -0.28(-1.83%) |
Aug 14, 2024 | 14.81 | 15.30 | 14.81 | 15.30 | 5,592 | +0.86(+5.96%) |
Aug 13, 2024 | 14.43 | 15.29 | 14.43 | 14.44 | 3,183 | +0.43(+3.07%) |
Aug 12, 2024 | 14.56 | 15.11 | 14.01 | 14.01 | 6,368 | -0.54(-3.74%) |
Aug 09, 2024 | 14.90 | 14.90 | 14.34 | 14.55 | 4,000 | +0.27(+1.93%) |
Aug 08, 2024 | 14.98 | 14.98 | 14.28 | 14.28 | 65,385 | -0.55(-3.71%) |
Aug 07, 2024 | 14.10 | 14.97 | 14.10 | 14.83 | 7,767 | +0.38(+2.63%) |
Aug 06, 2024 | 14.45 | 14.83 | 14.18 | 14.45 | 3,488 | -0.35(-2.39%) |
Aug 05, 2024 | 14.16 | 15.24 | 14.15 | 14.80 | 5,710 | -0.20(-1.31%) |
Aug 02, 2024 | 15.00 | 15.00 | 14.73 | 15.00 | 1,789 | +0.15(+1.01%) |