Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.97 | 17.12 | 16.77 | 17.10 | 278,821 | +0.02(+0.12%) |
Oct 11, 2024 | 17.34 | 17.49 | 17.02 | 17.08 | 271,261 | -0.15(-0.87%) |
Oct 10, 2024 | 16.85 | 17.29 | 16.85 | 17.23 | 318,760 | +0.39(+2.32%) |
Oct 09, 2024 | 16.60 | 16.85 | 16.32 | 16.84 | 464,727 | +0.15(+0.90%) |
Oct 08, 2024 | 16.52 | 16.73 | 16.36 | 16.69 | 376,931 | +0.03(+0.18%) |
Oct 07, 2024 | 16.80 | 16.82 | 16.43 | 16.66 | 417,799 | -0.09(-0.54%) |
Oct 04, 2024 | 16.74 | 17.16 | 16.59 | 16.75 | 220,725 | +0.05(+0.30%) |
Oct 03, 2024 | 16.74 | 16.89 | 16.50 | 16.70 | 208,052 | -0.24(-1.42%) |
Oct 02, 2024 | 17.00 | 17.12 | 16.76 | 16.94 | 241,393 | -0.10(-0.59%) |
Oct 01, 2024 | 17.01 | 17.24 | 16.76 | 17.04 | 301,976 | +0.25(+1.49%) |
Sep 30, 2024 | 17.06 | 17.07 | 16.62 | 16.79 | 405,315 | -0.43(-2.50%) |
Sep 27, 2024 | 17.83 | 17.87 | 17.14 | 17.22 | 457,999 | -0.54(-3.04%) |
Sep 26, 2024 | 17.62 | 17.86 | 17.50 | 17.76 | 672,593 | +0.21(+1.20%) |
Sep 25, 2024 | 17.57 | 17.82 | 17.36 | 17.55 | 332,918 | -0.02(-0.11%) |
Sep 24, 2024 | 17.30 | 17.69 | 17.16 | 17.57 | 410,206 | +0.48(+2.81%) |
Sep 23, 2024 | 17.55 | 17.75 | 17.09 | 17.09 | 346,900 | -0.35(-2.01%) |
Sep 20, 2024 | 17.50 | 17.58 | 17.25 | 17.44 | 653,591 | +0.24(+1.40%) |
Sep 19, 2024 | 17.61 | 17.61 | 17.06 | 17.20 | 289,056 | +0.07(+0.41%) |
Sep 18, 2024 | 17.62 | 18.03 | 17.12 | 17.13 | 446,226 | -0.32(-1.83%) |
Sep 17, 2024 | 17.62 | 17.74 | 17.37 | 17.45 | 255,010 | -0.18(-1.02%) |
Sep 16, 2024 | 17.75 | 17.86 | 17.43 | 17.63 | 293,939 | -0.18(-1.01%) |
Sep 13, 2024 | 17.90 | 17.96 | 17.68 | 17.81 | 348,549 | +0.32(+1.83%) |
Sep 12, 2024 | 16.82 | 17.58 | 16.82 | 17.49 | 563,664 | +0.92(+5.55%) |
Sep 11, 2024 | 16.35 | 16.62 | 16.09 | 16.57 | 299,980 | +0.02(+0.12%) |
Sep 10, 2024 | 16.02 | 16.56 | 15.96 | 16.55 | 342,482 | +0.53(+3.31%) |
Sep 09, 2024 | 16.00 | 16.21 | 15.91 | 16.02 | 203,055 | +0.05(+0.31%) |
Sep 06, 2024 | 16.47 | 16.50 | 15.94 | 15.97 | 282,244 | -0.46(-2.80%) |
Sep 05, 2024 | 16.73 | 16.77 | 16.36 | 16.43 | 268,564 | +0.13(+0.80%) |
Sep 04, 2024 | 16.36 | 16.67 | 16.29 | 16.30 | 237,487 | -0.17(-1.03%) |
Sep 03, 2024 | 17.21 | 17.25 | 16.32 | 16.47 | 650,695 | -1.10(-6.26%) |
Aug 30, 2024 | 17.59 | 17.77 | 17.36 | 17.57 | 370,860 | -0.16(-0.90%) |
Aug 29, 2024 | 17.76 | 17.87 | 17.66 | 17.73 | 322,908 | +0.04(+0.23%) |
Aug 28, 2024 | 17.82 | 17.92 | 17.46 | 17.69 | 507,013 | -0.55(-3.02%) |
Aug 27, 2024 | 18.02 | 18.25 | 17.85 | 18.24 | 260,105 | +0.07(+0.39%) |
Aug 26, 2024 | 18.47 | 18.49 | 18.07 | 18.17 | 437,042 | -0.15(-0.82%) |
Aug 23, 2024 | 18.27 | 18.47 | 18.03 | 18.32 | 347,487 | +0.25(+1.38%) |
Aug 22, 2024 | 18.38 | 18.42 | 17.98 | 18.07 | 400,949 | -0.49(-2.64%) |
Aug 21, 2024 | 18.60 | 18.72 | 18.44 | 18.56 | 520,691 | +0.07(+0.38%) |
Aug 20, 2024 | 18.60 | 18.99 | 18.39 | 18.49 | 888,196 | +0.13(+0.71%) |
Aug 19, 2024 | 17.32 | 18.37 | 17.29 | 18.36 | 1,002,336 | +1.06(+6.13%) |
Aug 16, 2024 | 16.42 | 17.31 | 16.32 | 17.30 | 1,691,259 | +0.85(+5.17%) |
Aug 15, 2024 | 16.21 | 16.54 | 15.81 | 16.45 | 399,165 | +0.31(+1.92%) |
Aug 14, 2024 | 16.47 | 16.50 | 15.95 | 16.14 | 514,453 | -0.53(-3.18%) |
Aug 13, 2024 | 16.58 | 16.92 | 16.46 | 16.67 | 370,269 | +0.15(+0.91%) |
Aug 12, 2024 | 15.94 | 16.57 | 15.83 | 16.52 | 489,373 | +0.77(+4.89%) |
Aug 09, 2024 | 15.68 | 15.75 | 15.25 | 15.75 | 360,579 | +0.41(+2.67%) |
Aug 08, 2024 | 15.12 | 15.58 | 14.98 | 15.34 | 398,365 | +0.30(+1.99%) |
Aug 07, 2024 | 15.90 | 15.97 | 14.99 | 15.04 | 393,283 | -0.65(-4.14%) |
Aug 06, 2024 | 15.32 | 15.75 | 15.18 | 15.69 | 568,497 | +0.44(+2.89%) |
Aug 05, 2024 | 15.10 | 15.39 | 14.67 | 15.25 | 641,141 | -0.62(-3.91%) |
Aug 02, 2024 | 16.50 | 16.58 | 15.54 | 15.87 | 474,066 | -0.45(-2.76%) |