Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 19.70 | 19.70 | 19.15 | 19.16 | 171,883 | -1.11(-5.48%) |
Oct 14, 2024 | 20.32 | 20.67 | 20.16 | 20.27 | 77,623 | -0.41(-1.98%) |
Oct 11, 2024 | 20.25 | 20.75 | 20.15 | 20.68 | 60,786 | +0.10(+0.49%) |
Oct 10, 2024 | 20.64 | 20.75 | 20.27 | 20.58 | 86,468 | +0.19(+0.93%) |
Oct 09, 2024 | 20.02 | 20.58 | 20.01 | 20.39 | 368,225 | -0.59(-2.81%) |
Oct 08, 2024 | 20.98 | 21.16 | 20.50 | 20.98 | 423,732 | -2.66(-11.25%) |
Oct 07, 2024 | 23.06 | 23.68 | 22.81 | 23.64 | 309,014 | +1.09(+4.83%) |
Oct 04, 2024 | 22.38 | 22.55 | 22.25 | 22.55 | 159,684 | +0.79(+3.63%) |
Oct 03, 2024 | 21.55 | 21.87 | 21.23 | 21.76 | 247,418 | -0.44(-1.98%) |
Oct 02, 2024 | 22.07 | 22.20 | 21.65 | 22.20 | 225,584 | +1.41(+6.80%) |
Oct 01, 2024 | 20.16 | 20.79 | 20.09 | 20.79 | 134,137 | +0.68(+3.36%) |
Sep 30, 2024 | 20.64 | 20.79 | 20.01 | 20.11 | 348,665 | +0.22(+1.11%) |
Sep 27, 2024 | 19.66 | 20.04 | 19.65 | 19.89 | 207,261 | +0.36(+1.84%) |
Sep 26, 2024 | 19.51 | 19.75 | 19.24 | 19.53 | 285,332 | +1.53(+8.49%) |
Sep 25, 2024 | 17.95 | 18.13 | 17.95 | 18.00 | 27,589 | -0.42(-2.27%) |
Sep 24, 2024 | 17.94 | 18.44 | 17.83 | 18.42 | 76,046 | +1.48(+8.75%) |
Sep 23, 2024 | 16.81 | 17.00 | 16.81 | 16.94 | 30,688 | +0.25(+1.53%) |
Sep 20, 2024 | 16.74 | 16.76 | 16.67 | 16.68 | 159,870 | +0.03(+0.18%) |
Sep 19, 2024 | 16.56 | 16.68 | 16.49 | 16.65 | 28,793 | +0.49(+3.06%) |
Sep 18, 2024 | 16.28 | 16.28 | 16.14 | 16.16 | 15,952 | -0.06(-0.35%) |
Sep 17, 2024 | 16.22 | 16.31 | 16.21 | 16.21 | 48,417 | +0.11(+0.71%) |
Sep 16, 2024 | 16.12 | 16.13 | 16.06 | 16.10 | 6,618 | +0.10(+0.59%) |
Sep 13, 2024 | 16.02 | 16.03 | 15.98 | 16.00 | 5,935 | +0.04(+0.28%) |
Sep 12, 2024 | 15.96 | 15.96 | 15.89 | 15.96 | 19,576 | +0.01(+0.06%) |
Sep 11, 2024 | 15.89 | 15.96 | 15.85 | 15.95 | 28,207 | +0.14(+0.89%) |
Sep 10, 2024 | 15.87 | 15.88 | 15.77 | 15.81 | 39,771 | -0.13(-0.82%) |
Sep 09, 2024 | 15.87 | 15.96 | 15.87 | 15.94 | 12,669 | -0.03(-0.19%) |
Sep 06, 2024 | 16.12 | 16.12 | 15.96 | 15.97 | 18,543 | -0.15(-0.95%) |
Sep 05, 2024 | 16.13 | 16.22 | 16.11 | 16.12 | 7,044 | -0.02(-0.10%) |
Sep 04, 2024 | 16.19 | 16.24 | 16.12 | 16.14 | 32,861 | -0.03(-0.19%) |
Sep 03, 2024 | 16.20 | 16.24 | 16.16 | 16.17 | 27,725 | -0.23(-1.37%) |
Aug 30, 2024 | 16.46 | 16.46 | 16.36 | 16.40 | 4,912 | +0.14(+0.84%) |
Aug 29, 2024 | 16.24 | 16.27 | 16.23 | 16.26 | 16,991 | +0.17(+1.08%) |
Aug 28, 2024 | 16.23 | 16.23 | 16.05 | 16.08 | 12,217 | -0.28(-1.69%) |
Aug 27, 2024 | 16.43 | 16.43 | 16.35 | 16.36 | 13,996 | +0.03(+0.19%) |
Aug 26, 2024 | 16.43 | 16.43 | 16.29 | 16.33 | 16,046 | -0.31(-1.87%) |
Aug 23, 2024 | 16.59 | 16.68 | 16.56 | 16.64 | 11,328 | +0.17(+1.03%) |
Aug 22, 2024 | 16.59 | 16.59 | 16.44 | 16.47 | 16,820 | -0.15(-0.89%) |
Aug 21, 2024 | 16.48 | 16.64 | 16.48 | 16.62 | 12,134 | +0.17(+1.03%) |
Aug 20, 2024 | 16.63 | 16.63 | 16.45 | 16.45 | 17,439 | -0.39(-2.30%) |
Aug 19, 2024 | 16.76 | 16.90 | 16.76 | 16.84 | 11,320 | +0.11(+0.64%) |
Aug 16, 2024 | 16.57 | 16.73 | 16.57 | 16.73 | 24,864 | +0.28(+1.70%) |
Aug 15, 2024 | 16.38 | 16.54 | 16.38 | 16.45 | 22,565 | +0.21(+1.29%) |
Aug 14, 2024 | 16.42 | 16.42 | 16.17 | 16.24 | 8,915 | -0.30(-1.81%) |
Aug 13, 2024 | 16.48 | 16.56 | 16.47 | 16.54 | 16,535 | +0.12(+0.71%) |
Aug 12, 2024 | 16.35 | 16.49 | 16.35 | 16.42 | 14,546 | +0.15(+0.93%) |
Aug 09, 2024 | 16.31 | 16.31 | 16.24 | 16.27 | 6,686 | -0.11(-0.66%) |
Aug 08, 2024 | 16.21 | 16.38 | 16.21 | 16.38 | 17,131 | +0.36(+2.25%) |
Aug 07, 2024 | 16.18 | 16.18 | 16.01 | 16.02 | 7,921 | +0.01(+0.06%) |
Aug 06, 2024 | 15.85 | 16.06 | 15.85 | 16.01 | 19,406 | +0.06(+0.38%) |
Aug 05, 2024 | 15.77 | 16.01 | 15.77 | 15.95 | 30,278 | -0.17(-1.05%) |
Aug 02, 2024 | 16.08 | 16.12 | 16.00 | 16.12 | 18,470 | -0.02(-0.15%) |