Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.78 | 17.10 | 16.75 | 16.96 | 113,333 | +0.03(+0.18%) |
Oct 11, 2024 | 17.09 | 17.18 | 16.80 | 16.93 | 128,120 | +0.10(+0.59%) |
Oct 10, 2024 | 17.07 | 17.07 | 16.73 | 16.83 | 137,021 | -0.05(-0.30%) |
Oct 09, 2024 | 16.69 | 17.05 | 16.55 | 16.88 | 100,160 | +0.27(+1.63%) |
Oct 08, 2024 | 16.51 | 16.83 | 16.46 | 16.61 | 84,841 | -0.07(-0.42%) |
Oct 07, 2024 | 16.79 | 16.96 | 16.48 | 16.68 | 101,357 | +0.11(+0.66%) |
Oct 04, 2024 | 16.60 | 16.69 | 16.39 | 16.57 | 187,376 | -0.03(-0.18%) |
Oct 03, 2024 | 16.66 | 16.72 | 16.42 | 16.60 | 244,052 | +0.12(+0.73%) |
Oct 02, 2024 | 16.40 | 16.55 | 16.26 | 16.48 | 115,756 | +0.26(+1.60%) |
Oct 01, 2024 | 16.05 | 16.38 | 16.05 | 16.22 | 116,222 | +0.22(+1.37%) |
Sep 30, 2024 | 16.40 | 16.45 | 15.90 | 16.00 | 381,792 | -0.37(-2.26%) |
Sep 27, 2024 | 16.21 | 16.40 | 16.09 | 16.37 | 165,632 | +0.27(+1.68%) |
Sep 26, 2024 | 16.33 | 16.33 | 15.90 | 16.10 | 159,678 | -0.20(-1.23%) |
Sep 25, 2024 | 16.50 | 16.50 | 16.18 | 16.30 | 88,793 | -0.05(-0.31%) |
Sep 24, 2024 | 16.76 | 16.76 | 16.28 | 16.35 | 59,131 | -0.17(-1.03%) |
Sep 23, 2024 | 16.73 | 16.89 | 16.23 | 16.52 | 255,932 | -0.04(-0.24%) |
Sep 20, 2024 | 16.68 | 16.68 | 16.09 | 16.56 | 239,600 | +0.05(+0.30%) |
Sep 19, 2024 | 16.80 | 16.94 | 16.46 | 16.51 | 270,225 | -0.03(-0.18%) |
Sep 18, 2024 | 16.72 | 16.75 | 16.39 | 16.54 | 145,882 | -0.03(-0.18%) |
Sep 17, 2024 | 16.70 | 17.27 | 16.50 | 16.57 | 224,679 | +0.02(+0.12%) |
Sep 16, 2024 | 16.71 | 16.79 | 16.35 | 16.55 | 110,780 | +0.01(+0.06%) |
Sep 13, 2024 | 16.71 | 16.88 | 16.45 | 16.54 | 233,120 | -0.05(-0.30%) |
Sep 12, 2024 | 16.52 | 16.90 | 16.40 | 16.59 | 378,637 | +0.22(+1.34%) |
Sep 11, 2024 | 16.71 | 16.96 | 16.32 | 16.37 | 355,410 | -0.34(-2.03%) |
Sep 10, 2024 | 16.60 | 16.78 | 16.30 | 16.71 | 256,288 | +0.21(+1.27%) |
Sep 09, 2024 | 16.42 | 16.65 | 16.34 | 16.50 | 350,522 | +0.25(+1.54%) |
Sep 06, 2024 | 16.50 | 16.84 | 15.87 | 16.25 | 2,085,509 | -0.61(-3.62%) |
Sep 05, 2024 | 17.79 | 17.81 | 16.57 | 16.86 | 352,927 | -0.58(-3.33%) |
Sep 04, 2024 | 18.59 | 19.03 | 17.27 | 17.44 | 492,338 | -1.66(-8.69%) |
Sep 03, 2024 | 19.28 | 19.28 | 18.76 | 19.10 | 104,644 | -0.22(-1.14%) |
Aug 30, 2024 | 18.97 | 19.34 | 18.96 | 19.32 | 69,549 | +0.23(+1.20%) |
Aug 29, 2024 | 18.94 | 19.26 | 18.89 | 19.09 | 70,086 | +0.32(+1.70%) |
Aug 28, 2024 | 18.85 | 18.95 | 18.70 | 18.77 | 115,024 | -0.24(-1.26%) |
Aug 27, 2024 | 19.38 | 19.55 | 18.88 | 19.01 | 178,713 | -0.54(-2.76%) |
Aug 26, 2024 | 19.79 | 19.93 | 19.46 | 19.55 | 293,884 | -0.09(-0.44%) |
Aug 23, 2024 | 19.26 | 19.82 | 19.26 | 19.64 | 138,372 | +0.37(+1.94%) |
Aug 22, 2024 | 19.84 | 19.84 | 19.21 | 19.26 | 91,113 | -0.34(-1.76%) |
Aug 21, 2024 | 19.66 | 19.87 | 19.53 | 19.61 | 113,491 | -0.01(-0.05%) |
Aug 20, 2024 | 19.88 | 19.88 | 19.45 | 19.62 | 111,473 | -0.09(-0.44%) |
Aug 19, 2024 | 19.61 | 20.02 | 19.58 | 19.70 | 193,496 | +0.33(+1.73%) |
Aug 16, 2024 | 19.21 | 19.67 | 19.11 | 19.37 | 161,067 | +0.42(+2.22%) |
Aug 15, 2024 | 19.09 | 19.44 | 18.87 | 18.95 | 157,876 | +0.31(+1.64%) |
Aug 14, 2024 | 18.85 | 19.05 | 18.48 | 18.64 | 230,788 | +0.64(+3.56%) |
Aug 13, 2024 | 17.81 | 18.12 | 17.78 | 18.00 | 61,635 | +0.34(+1.95%) |
Aug 12, 2024 | 17.94 | 18.09 | 17.48 | 17.66 | 65,698 | -0.34(-1.91%) |
Aug 09, 2024 | 17.98 | 18.11 | 17.90 | 18.00 | 14,411 | -0.01(-0.05%) |
Aug 08, 2024 | 17.38 | 18.50 | 17.38 | 18.01 | 51,418 | +0.57(+3.29%) |
Aug 07, 2024 | 17.44 | 17.65 | 17.38 | 17.44 | 38,180 | +0.13(+0.77%) |
Aug 06, 2024 | 17.22 | 17.47 | 17.15 | 17.30 | 30,374 | +0.02(+0.11%) |
Aug 05, 2024 | 17.00 | 17.40 | 16.57 | 17.28 | 61,511 | +0.03(+0.17%) |
Aug 02, 2024 | 17.99 | 17.99 | 16.97 | 17.26 | 122,884 | -0.81(-4.50%) |
|