Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 15.05 | 15.44 | 15.05 | 15.44 | 6,010 | -0.03(-0.22%) |
Oct 11, 2024 | 15.64 | 15.71 | 15.43 | 15.47 | 8,479 | -0.17(-1.09%) |
Oct 10, 2024 | 15.62 | 15.80 | 15.56 | 15.64 | 4,118 | -0.21(-1.32%) |
Oct 09, 2024 | 15.85 | 15.85 | 15.73 | 15.85 | 1,813 | -0.04(-0.22%) |
Oct 08, 2024 | 15.90 | 15.90 | 15.88 | 15.88 | 1,426 | -0.13(-0.84%) |
Oct 07, 2024 | 16.34 | 16.40 | 16.02 | 16.02 | 5,639 | -0.40(-2.44%) |
Oct 04, 2024 | 16.29 | 16.48 | 16.23 | 16.42 | 5,511 | +0.13(+0.80%) |
Oct 03, 2024 | 16.63 | 16.63 | 16.29 | 16.29 | 2,150 | -0.64(-3.78%) |
Oct 02, 2024 | 16.80 | 16.93 | 16.80 | 16.93 | 305 | -0.22(-1.28%) |
Oct 01, 2024 | 17.19 | 17.20 | 17.15 | 17.15 | 3,535 | -0.11(-0.64%) |
Sep 30, 2024 | 17.50 | 17.50 | 17.25 | 17.26 | 3,186 | -0.17(-0.99%) |
Sep 27, 2024 | 17.48 | 17.51 | 17.43 | 17.43 | 271,505 | -0.01(-0.06%) |
Sep 26, 2024 | 17.41 | 17.44 | 17.25 | 17.44 | 1,125 | +0.52(+3.08%) |
Sep 24, 2024 | 16.92 | 157 | +0.07(+0.41%) | |||
Sep 23, 2024 | 16.68 | 16.87 | 16.68 | 16.85 | 562 | +0.21(+1.28%) |
Sep 20, 2024 | 16.60 | 16.64 | 16.57 | 16.64 | 220,080 | -0.20(-1.22%) |
Sep 19, 2024 | 16.83 | 16.86 | 16.76 | 16.84 | 10,211 | -0.14(-0.80%) |
Sep 18, 2024 | 16.98 | 17.01 | 16.98 | 16.98 | 563 | +0.06(+0.37%) |
Sep 17, 2024 | 17.00 | 17.00 | 16.89 | 16.92 | 19,001 | +0.20(+1.22%) |
Sep 16, 2024 | 16.50 | 16.71 | 16.50 | 16.71 | 19,073 | +0.25(+1.52%) |
Sep 13, 2024 | 16.30 | 16.48 | 16.30 | 16.46 | 17,197 | +0.43(+2.65%) |
Sep 12, 2024 | 15.90 | 16.04 | 15.90 | 16.04 | 23,764 | +0.22(+1.39%) |
Sep 11, 2024 | 15.59 | 15.82 | 15.59 | 15.82 | 4,050 | +0.58(+3.81%) |
Sep 10, 2024 | 14.90 | 15.24 | 14.84 | 15.24 | 2,103 | +0.30(+2.01%) |
Sep 09, 2024 | 15.20 | 15.20 | 14.93 | 14.94 | 3,195 | -0.15(-0.98%) |
Sep 06, 2024 | 15.24 | 15.29 | 15.06 | 15.09 | 31,373 | -0.27(-1.76%) |
Sep 05, 2024 | 15.53 | 15.58 | 15.36 | 15.36 | 15,212 | +0.33(+2.19%) |
Sep 04, 2024 | 15.15 | 15.15 | 14.98 | 15.03 | 130,243 | +0.15(+1.01%) |
Sep 03, 2024 | 14.93 | 15.67 | 14.87 | 14.88 | 873,090 | -0.49(-3.17%) |
Aug 30, 2024 | 15.63 | 15.63 | 15.37 | 15.37 | 1,644,515 | -0.29(-1.87%) |
Aug 29, 2024 | 15.01 | 15.66 | 15.01 | 15.66 | 7,053 | -0.14(-0.89%) |
Aug 28, 2024 | 15.95 | 15.95 | 15.79 | 15.80 | 1,645 | -0.52(-3.19%) |
Aug 27, 2024 | 16.08 | 16.32 | 16.08 | 16.32 | 37,853 | +0.13(+0.80%) |
Aug 26, 2024 | 16.14 | 16.19 | 16.07 | 16.19 | 1,085 | +0.13(+0.81%) |
Aug 23, 2024 | 15.89 | 16.14 | 15.89 | 16.06 | 71,638 | +0.31(+1.97%) |
Aug 22, 2024 | 15.95 | 16.05 | 15.75 | 15.75 | 133,154 | -0.27(-1.69%) |
Aug 21, 2024 | 16.16 | 16.26 | 16.02 | 16.02 | 47,721 | -0.34(-2.11%) |
Aug 20, 2024 | 16.20 | 16.36 | 16.19 | 16.36 | 21,880 | -0.16(-0.96%) |
Aug 19, 2024 | 16.75 | 16.76 | 16.46 | 16.52 | 110,931 | -0.29(-1.70%) |
Aug 16, 2024 | 16.82 | 16.88 | 16.78 | 16.81 | 8,126 | -0.12(-0.68%) |
Aug 15, 2024 | 17.17 | 17.36 | 16.93 | 16.93 | 46,774 | -0.29(-1.71%) |
Aug 14, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 61,162 | +0.21(+1.23%) |
Aug 13, 2024 | 16.99 | 17.05 | 16.88 | 17.01 | 30,284 | +0.01(+0.06%) |
Aug 12, 2024 | 15.62 | 17.00 | 15.62 | 17.00 | 112,141 | -0.10(-0.58%) |
Aug 09, 2024 | 17.02 | 17.18 | 17.02 | 17.10 | 51,604 | +0.04(+0.23%) |
Aug 08, 2024 | 16.83 | 17.06 | 16.83 | 17.06 | 68,442 | +0.11(+0.68%) |
Aug 07, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 45,574 | +0.02(+0.15%) |
Aug 06, 2024 | 16.06 | 16.92 | 16.06 | 16.92 | 28,127 | -0.08(-0.47%) |
Aug 05, 2024 | 16.56 | 17.00 | 15.62 | 17.00 | 5,595 | +0.39(+2.35%) |
Aug 02, 2024 | 16.54 | 16.61 | 16.48 | 16.61 | 33,232 | +0.00(+0.00%) |