Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.41 | 16.52 | 16.31 | 16.45 | 601,720 | -0.26(-1.56%) |
Oct 17, 2024 | 16.64 | 16.72 | 16.54 | 16.71 | 893,738 | -0.03(-0.18%) |
Oct 16, 2024 | 16.74 | 16.88 | 16.61 | 16.74 | 823,543 | +0.36(+2.20%) |
Oct 15, 2024 | 16.60 | 16.63 | 16.38 | 16.38 | 1,251,551 | -0.77(-4.49%) |
Oct 14, 2024 | 17.35 | 17.41 | 17.10 | 17.15 | 1,116,453 | -0.45(-2.56%) |
Oct 11, 2024 | 17.39 | 17.69 | 17.37 | 17.60 | 776,473 | -0.03(-0.17%) |
Oct 10, 2024 | 17.34 | 17.66 | 17.28 | 17.63 | 1,058,191 | +0.42(+2.44%) |
Oct 09, 2024 | 17.14 | 17.32 | 17.10 | 17.21 | 703,237 | -0.37(-2.10%) |
Oct 08, 2024 | 17.73 | 17.76 | 17.47 | 17.58 | 672,514 | -0.74(-4.04%) |
Oct 07, 2024 | 18.04 | 18.43 | 18.04 | 18.32 | 1,040,225 | +0.07(+0.38%) |
Oct 04, 2024 | 18.20 | 18.30 | 18.10 | 18.25 | 615,721 | +0.21(+1.16%) |
Oct 03, 2024 | 17.76 | 18.10 | 17.74 | 18.04 | 796,196 | +0.14(+0.78%) |
Oct 02, 2024 | 18.10 | 18.12 | 17.65 | 17.90 | 677,482 | +0.07(+0.39%) |
Oct 01, 2024 | 17.25 | 17.93 | 17.25 | 17.83 | 1,000,421 | +0.59(+3.42%) |
Sep 30, 2024 | 17.38 | 17.44 | 17.11 | 17.24 | 1,007,375 | +0.18(+1.06%) |
Sep 27, 2024 | 16.85 | 17.08 | 16.84 | 17.06 | 551,213 | +0.30(+1.79%) |
Sep 26, 2024 | 16.90 | 16.98 | 16.73 | 16.76 | 939,192 | -0.35(-2.05%) |
Sep 25, 2024 | 17.31 | 17.44 | 17.11 | 17.11 | 595,250 | -0.32(-1.84%) |
Sep 24, 2024 | 17.45 | 17.50 | 17.32 | 17.43 | 741,893 | +0.25(+1.46%) |
Sep 23, 2024 | 16.96 | 17.24 | 16.96 | 17.18 | 823,521 | +0.38(+2.26%) |
Sep 20, 2024 | 16.67 | 16.86 | 16.62 | 16.80 | 557,490 | -0.14(-0.83%) |
Sep 19, 2024 | 16.82 | 17.01 | 16.74 | 16.94 | 614,483 | +0.59(+3.61%) |
Sep 18, 2024 | 16.37 | 16.60 | 16.28 | 16.35 | 505,727 | -0.01(-0.06%) |
Sep 17, 2024 | 16.13 | 16.40 | 16.11 | 16.36 | 648,800 | -0.09(-0.55%) |
Sep 16, 2024 | 16.32 | 16.48 | 16.27 | 16.45 | 1,014,197 | +0.17(+1.04%) |
Sep 13, 2024 | 16.33 | 16.48 | 16.25 | 16.28 | 630,762 | +0.04(+0.25%) |
Sep 12, 2024 | 15.95 | 16.34 | 15.90 | 16.24 | 1,479,247 | +0.60(+3.84%) |
Sep 11, 2024 | 15.57 | 15.73 | 15.32 | 15.64 | 1,109,011 | -0.13(-0.82%) |
Sep 10, 2024 | 15.82 | 15.93 | 15.43 | 15.77 | 1,898,574 | -0.05(-0.32%) |
Sep 09, 2024 | 15.85 | 15.92 | 15.73 | 15.82 | 1,324,336 | -0.07(-0.44%) |
Sep 06, 2024 | 16.28 | 16.36 | 15.81 | 15.89 | 1,327,566 | -0.81(-4.85%) |
Sep 05, 2024 | 16.90 | 16.96 | 16.64 | 16.70 | 1,143,901 | -0.23(-1.36%) |
Sep 04, 2024 | 17.24 | 17.49 | 16.93 | 16.93 | 1,374,723 | -0.38(-2.22%) |
Sep 03, 2024 | 17.48 | 17.57 | 17.29 | 17.31 | 1,044,523 | -0.29(-1.64%) |
Aug 30, 2024 | 17.57 | 17.64 | 17.46 | 17.60 | 719,599 | +0.02(+0.11%) |
Aug 29, 2024 | 17.47 | 17.66 | 17.44 | 17.58 | 648,477 | +0.07(+0.38%) |
Aug 28, 2024 | 17.39 | 17.55 | 17.30 | 17.52 | 728,188 | -0.08(-0.44%) |
Aug 27, 2024 | 17.58 | 17.71 | 17.30 | 17.59 | 1,194,408 | +0.37(+2.17%) |
Aug 26, 2024 | 17.27 | 17.43 | 17.19 | 17.22 | 630,510 | +0.22(+1.30%) |
Aug 23, 2024 | 16.75 | 17.02 | 16.68 | 17.00 | 312,574 | +0.36(+2.19%) |
Aug 22, 2024 | 16.81 | 16.81 | 16.59 | 16.63 | 777,883 | -0.18(-1.08%) |
Aug 21, 2024 | 16.82 | 16.90 | 16.78 | 16.82 | 879,968 | +0.03(+0.17%) |
Aug 20, 2024 | 16.87 | 17.06 | 16.69 | 16.79 | 922,836 | -0.21(-1.24%) |
Aug 19, 2024 | 16.83 | 17.10 | 16.83 | 17.00 | 664,758 | +0.33(+1.96%) |
Aug 16, 2024 | 16.41 | 16.73 | 16.37 | 16.67 | 617,421 | +0.22(+1.34%) |
Aug 15, 2024 | 16.29 | 16.55 | 16.21 | 16.45 | 884,168 | +0.34(+2.09%) |
Aug 14, 2024 | 16.29 | 16.29 | 16.09 | 16.11 | 462,471 | -0.10(-0.59%) |
Aug 13, 2024 | 16.15 | 16.26 | 16.07 | 16.21 | 934,886 | -0.06(-0.35%) |
Aug 12, 2024 | 16.22 | 16.30 | 16.15 | 16.27 | 1,051,142 | +0.17(+1.07%) |
Aug 09, 2024 | 16.00 | 16.19 | 15.93 | 16.09 | 848,936 | +0.23(+1.45%) |
Aug 08, 2024 | 15.94 | 15.94 | 15.78 | 15.86 | 1,371,505 | -0.07(-0.42%) |
Aug 07, 2024 | 16.00 | 16.24 | 15.89 | 15.93 | 1,418,978 | +0.17(+1.10%) |
Aug 06, 2024 | 15.68 | 15.95 | 15.49 | 15.76 | 1,405,104 | -0.41(-2.55%) |
Aug 05, 2024 | 16.20 | 16.39 | 16.05 | 16.17 | 1,263,119 | -0.56(-3.33%) |
Aug 02, 2024 | 16.96 | 17.00 | 16.54 | 16.73 | 1,376,969 | -0.42(-2.46%) |