Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 17.10 | 17.28 | 17.10 | 17.18 | 20,982 | -0.05(-0.26%) |
Oct 16, 2024 | 17.21 | 17.29 | 17.11 | 17.23 | 9,891 | -0.05(-0.29%) |
Oct 15, 2024 | 16.94 | 17.30 | 16.72 | 17.28 | 14,669 | +0.20(+1.17%) |
Oct 14, 2024 | 17.11 | 17.29 | 16.93 | 17.08 | 14,146 | +0.17(+1.01%) |
Oct 11, 2024 | 17.11 | 17.30 | 16.82 | 16.91 | 20,314 | -0.10(-0.59%) |
Oct 10, 2024 | 17.01 | 17.11 | 17.00 | 17.01 | 5,871 | +0.01(+0.06%) |
Oct 09, 2024 | 16.82 | 17.25 | 16.82 | 17.00 | 16,170 | +0.10(+0.59%) |
Oct 08, 2024 | 17.00 | 17.14 | 16.82 | 16.90 | 13,464 | -0.16(-0.94%) |
Oct 07, 2024 | 17.00 | 17.34 | 16.91 | 17.06 | 43,562 | +0.06(+0.35%) |
Oct 04, 2024 | 17.10 | 17.10 | 16.87 | 17.00 | 11,103 | -0.02(-0.09%) |
Oct 03, 2024 | 16.98 | 17.10 | 16.81 | 17.02 | 6,245 | +0.09(+0.50%) |
Oct 02, 2024 | 17.00 | 17.10 | 16.91 | 16.93 | 9,811 | +0.01(+0.06%) |
Oct 01, 2024 | 17.00 | 17.00 | 16.82 | 16.92 | 9,368 | -0.02(-0.12%) |
Sep 30, 2024 | 16.80 | 16.98 | 16.76 | 16.94 | 13,317 | +0.12(+0.71%) |
Sep 27, 2024 | 16.89 | 16.96 | 16.82 | 16.82 | 3,662 | +0.02(+0.12%) |
Sep 26, 2024 | 16.86 | 16.97 | 16.78 | 16.80 | 6,590 | -0.15(-0.88%) |
Sep 25, 2024 | 16.65 | 16.95 | 16.54 | 16.95 | 9,143 | +0.31(+1.84%) |
Sep 24, 2024 | 16.49 | 16.65 | 16.45 | 16.64 | 12,581 | +0.09(+0.57%) |
Sep 23, 2024 | 16.75 | 16.75 | 16.36 | 16.55 | 21,210 | -0.12(-0.72%) |
Sep 20, 2024 | 16.72 | 16.87 | 16.60 | 16.67 | 13,592 | -0.20(-1.19%) |
Sep 19, 2024 | 16.75 | 16.87 | 16.61 | 16.87 | 10,944 | +0.11(+0.66%) |
Sep 18, 2024 | 16.75 | 16.79 | 16.73 | 16.76 | 11,258 | -0.02(-0.09%) |
Sep 17, 2024 | 16.86 | 16.95 | 16.70 | 16.78 | 23,046 | +0.06(+0.36%) |
Sep 16, 2024 | 16.63 | 16.79 | 16.49 | 16.71 | 17,009 | +0.19(+1.13%) |
Sep 13, 2024 | 16.60 | 16.60 | 16.37 | 16.53 | 46,794 | +0.03(+0.17%) |
Sep 12, 2024 | 16.46 | 16.59 | 16.34 | 16.50 | 41,080 | +0.27(+1.66%) |
Sep 11, 2024 | 16.25 | 16.35 | 16.10 | 16.23 | 16,565 | -0.03(-0.18%) |
Sep 10, 2024 | 16.15 | 16.38 | 16.05 | 16.26 | 10,540 | +0.16(+0.99%) |
Sep 09, 2024 | 16.00 | 16.22 | 16.00 | 16.10 | 13,427 | +0.04(+0.25%) |
Sep 06, 2024 | 16.30 | 16.30 | 15.88 | 16.06 | 46,270 | -0.22(-1.35%) |
Sep 05, 2024 | 16.29 | 16.34 | 16.12 | 16.28 | 8,362 | +0.04(+0.22%) |
Sep 04, 2024 | 15.97 | 16.39 | 15.96 | 16.25 | 31,533 | +0.14(+0.90%) |
Sep 03, 2024 | 16.18 | 16.18 | 15.96 | 16.10 | 33,251 | +0.00(+0.00%) |
Aug 30, 2024 | 16.00 | 16.42 | 15.88 | 16.10 | 89,694 | +0.07(+0.43%) |
Aug 29, 2024 | 15.82 | 16.29 | 15.82 | 16.03 | 25,840 | +0.11(+0.69%) |
Aug 28, 2024 | 15.82 | 15.97 | 15.73 | 15.92 | 15,401 | +0.20(+1.27%) |
Aug 27, 2024 | 15.91 | 15.99 | 15.72 | 15.72 | 27,455 | -0.22(-1.38%) |
Aug 26, 2024 | 15.85 | 16.12 | 15.82 | 15.94 | 34,966 | +0.30(+1.92%) |
Aug 23, 2024 | 15.71 | 15.71 | 15.58 | 15.64 | 46,416 | +0.04(+0.25%) |
Aug 22, 2024 | 15.60 | 15.68 | 15.60 | 15.60 | 12,528 | -0.02(-0.13%) |
Aug 21, 2024 | 15.42 | 15.63 | 15.42 | 15.62 | 22,085 | +0.05(+0.31%) |
Aug 20, 2024 | 15.36 | 15.75 | 15.36 | 15.57 | 36,658 | +0.13(+0.82%) |
Aug 19, 2024 | 15.55 | 15.73 | 15.34 | 15.44 | 39,700 | +0.15(+0.96%) |
Aug 16, 2024 | 15.31 | 15.73 | 15.30 | 15.30 | 28,340 | +0.00(+0.00%) |
Aug 15, 2024 | 15.23 | 15.43 | 14.94 | 15.30 | 23,405 | +0.09(+0.58%) |
Aug 14, 2024 | 15.10 | 15.22 | 15.10 | 15.21 | 14,756 | +0.16(+1.06%) |
Aug 13, 2024 | 14.80 | 15.10 | 14.80 | 15.05 | 14,266 | +0.20(+1.36%) |
Aug 12, 2024 | 14.97 | 15.02 | 14.81 | 14.85 | 26,089 | -0.18(-1.17%) |
Aug 09, 2024 | 15.25 | 15.69 | 14.94 | 15.02 | 14,780 | -0.24(-1.60%) |
Aug 08, 2024 | 15.70 | 15.70 | 15.14 | 15.27 | 18,488 | -0.14(-0.89%) |
Aug 07, 2024 | 15.54 | 15.84 | 15.37 | 15.41 | 11,681 | -0.29(-1.87%) |
Aug 06, 2024 | 15.77 | 15.77 | 15.43 | 15.70 | 15,751 | +0.10(+0.63%) |
Aug 05, 2024 | 15.14 | 16.10 | 14.85 | 15.60 | 56,780 | +0.39(+2.57%) |
Aug 02, 2024 | 15.83 | 16.02 | 15.15 | 15.21 | 14,131 | -0.67(-4.23%) |