Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.01 | 17.07 | 16.96 | 17.05 | 259,096 | +0.06(+0.35%) |
Oct 17, 2024 | 17.14 | 17.18 | 16.92 | 16.99 | 322,702 | -0.25(-1.45%) |
Oct 16, 2024 | 16.85 | 17.29 | 16.79 | 17.24 | 499,737 | +0.47(+2.80%) |
Oct 15, 2024 | 16.74 | 16.96 | 16.74 | 16.77 | 629,934 | +0.00(+0.00%) |
Oct 14, 2024 | 16.74 | 16.86 | 16.65 | 16.77 | 353,462 | -0.05(-0.30%) |
Oct 11, 2024 | 16.86 | 16.95 | 16.76 | 16.82 | 492,437 | +0.02(+0.12%) |
Oct 10, 2024 | 16.70 | 16.85 | 16.69 | 16.80 | 352,139 | +0.02(+0.12%) |
Oct 09, 2024 | 16.83 | 16.86 | 16.70 | 16.78 | 268,861 | -0.06(-0.36%) |
Oct 08, 2024 | 17.03 | 17.03 | 16.71 | 16.84 | 432,192 | -0.10(-0.59%) |
Oct 07, 2024 | 17.07 | 17.07 | 16.88 | 16.94 | 345,685 | -0.24(-1.40%) |
Oct 04, 2024 | 17.23 | 17.26 | 17.03 | 17.18 | 369,364 | -0.07(-0.41%) |
Oct 03, 2024 | 17.40 | 17.47 | 17.07 | 17.25 | 326,520 | -0.15(-0.86%) |
Oct 02, 2024 | 17.22 | 17.41 | 17.19 | 17.40 | 410,105 | +0.07(+0.40%) |
Oct 01, 2024 | 17.57 | 17.57 | 17.27 | 17.33 | 428,215 | -0.26(-1.48%) |
Sep 30, 2024 | 17.38 | 17.62 | 17.37 | 17.59 | 527,661 | +0.13(+0.74%) |
Sep 27, 2024 | 17.68 | 17.68 | 17.45 | 17.46 | 491,415 | -0.10(-0.57%) |
Sep 26, 2024 | 17.93 | 17.93 | 17.55 | 17.56 | 376,992 | -0.32(-1.79%) |
Sep 25, 2024 | 18.02 | 18.05 | 17.85 | 17.88 | 408,665 | -0.12(-0.67%) |
Sep 24, 2024 | 17.82 | 18.08 | 17.82 | 18.00 | 480,547 | +0.01(+0.06%) |
Sep 23, 2024 | 17.91 | 18.07 | 17.88 | 17.99 | 565,381 | +0.20(+1.12%) |
Sep 20, 2024 | 17.81 | 17.89 | 17.72 | 17.79 | 1,846,022 | -0.13(-0.73%) |
Sep 19, 2024 | 18.07 | 18.11 | 17.84 | 17.92 | 574,650 | -0.02(-0.11%) |
Sep 18, 2024 | 17.95 | 18.31 | 17.86 | 17.94 | 647,016 | -0.02(-0.11%) |
Sep 17, 2024 | 18.12 | 18.15 | 17.91 | 17.96 | 696,675 | -0.07(-0.38%) |
Sep 16, 2024 | 18.27 | 18.27 | 17.94 | 18.03 | 631,797 | -0.05(-0.27%) |
Sep 13, 2024 | 17.91 | 18.09 | 17.76 | 18.08 | 565,365 | +0.33(+1.84%) |
Sep 12, 2024 | 17.72 | 17.82 | 17.62 | 17.75 | 721,089 | +0.17(+0.96%) |
Sep 11, 2024 | 17.45 | 17.62 | 17.30 | 17.58 | 298,479 | -0.09(-0.50%) |
Sep 10, 2024 | 17.31 | 17.68 | 17.28 | 17.67 | 339,584 | +0.38(+2.18%) |
Sep 09, 2024 | 17.29 | 17.42 | 17.03 | 17.30 | 503,837 | -0.02(-0.11%) |
Sep 06, 2024 | 17.46 | 17.46 | 17.17 | 17.32 | 522,834 | -0.18(-1.02%) |
Sep 05, 2024 | 17.58 | 17.72 | 17.38 | 17.49 | 343,363 | +0.00(+0.00%) |
Sep 04, 2024 | 17.58 | 17.75 | 17.44 | 17.49 | 527,677 | -0.02(-0.11%) |
Sep 03, 2024 | 17.35 | 17.62 | 17.35 | 17.51 | 759,874 | +0.03(+0.17%) |
Aug 30, 2024 | 17.39 | 17.49 | 17.28 | 17.48 | 692,690 | +0.20(+1.15%) |
Aug 29, 2024 | 17.40 | 17.43 | 17.26 | 17.29 | 612,480 | -0.06(-0.34%) |
Aug 28, 2024 | 17.34 | 17.53 | 17.27 | 17.35 | 708,781 | -0.03(-0.17%) |
Aug 27, 2024 | 17.10 | 17.47 | 17.10 | 17.38 | 435,552 | +0.26(+1.50%) |
Aug 26, 2024 | 17.23 | 17.26 | 17.07 | 17.12 | 264,105 | +0.05(+0.29%) |
Aug 23, 2024 | 17.05 | 17.31 | 16.99 | 17.07 | 358,419 | +0.15(+0.88%) |
Aug 22, 2024 | 17.05 | 17.05 | 16.88 | 16.92 | 260,097 | -0.08(-0.47%) |
Aug 21, 2024 | 16.98 | 17.00 | 16.80 | 17.00 | 208,313 | +0.09(+0.53%) |
Aug 20, 2024 | 16.94 | 16.94 | 16.80 | 16.91 | 169,931 | -0.06(-0.35%) |
Aug 19, 2024 | 17.00 | 17.11 | 16.92 | 16.97 | 308,432 | -0.02(-0.12%) |
Aug 16, 2024 | 16.98 | 17.07 | 16.90 | 16.99 | 285,167 | +0.02(+0.12%) |
Aug 15, 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 254,192 | +0.13(+0.76%) |
Aug 14, 2024 | 16.91 | 16.96 | 16.80 | 16.84 | 175,968 | +0.01(+0.06%) |
Aug 13, 2024 | 16.87 | 16.95 | 16.78 | 16.83 | 323,024 | +0.03(+0.18%) |
Aug 12, 2024 | 16.89 | 16.90 | 16.63 | 16.80 | 286,377 | -0.07(-0.41%) |
Aug 09, 2024 | 16.74 | 16.87 | 16.67 | 16.87 | 234,658 | +0.13(+0.77%) |
Aug 08, 2024 | 16.80 | 16.85 | 16.67 | 16.74 | 374,565 | +0.01(+0.06%) |
Aug 07, 2024 | 16.82 | 16.99 | 16.66 | 16.73 | 521,302 | -0.01(-0.06%) |
Aug 06, 2024 | 16.41 | 16.91 | 16.31 | 16.74 | 551,790 | +0.25(+1.50%) |
Aug 05, 2024 | 16.35 | 16.75 | 16.19 | 16.49 | 546,632 | -0.28(-1.65%) |
Aug 02, 2024 | 16.23 | 17.19 | 16.23 | 16.77 | 843,074 | +0.24(+1.44%) |
|