Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.79 | 16.85 | 16.53 | 16.77 | 188,521 | -0.14(-0.83%) |
Oct 11, 2024 | 17.00 | 17.12 | 16.80 | 16.91 | 371,395 | -0.09(-0.53%) |
Oct 10, 2024 | 16.63 | 17.02 | 16.63 | 17.00 | 246,537 | +0.13(+0.77%) |
Oct 09, 2024 | 16.71 | 17.03 | 16.68 | 16.87 | 197,748 | +0.19(+1.14%) |
Oct 08, 2024 | 16.77 | 17.00 | 16.66 | 16.68 | 170,664 | -0.02(-0.12%) |
Oct 07, 2024 | 17.15 | 17.15 | 16.67 | 16.70 | 252,425 | -0.57(-3.30%) |
Oct 04, 2024 | 17.12 | 17.34 | 17.02 | 17.27 | 272,879 | +0.56(+3.35%) |
Oct 03, 2024 | 16.81 | 16.90 | 16.60 | 16.71 | 238,043 | -0.25(-1.47%) |
Oct 02, 2024 | 16.86 | 17.05 | 16.85 | 16.96 | 336,662 | +0.01(+0.06%) |
Oct 01, 2024 | 17.30 | 17.35 | 16.85 | 16.95 | 336,554 | -0.40(-2.31%) |
Sep 30, 2024 | 17.41 | 17.66 | 17.25 | 17.35 | 375,921 | -0.15(-0.86%) |
Sep 27, 2024 | 17.61 | 17.62 | 17.35 | 17.50 | 295,255 | +0.02(+0.11%) |
Sep 26, 2024 | 17.67 | 17.67 | 17.21 | 17.48 | 353,471 | +0.21(+1.22%) |
Sep 25, 2024 | 17.40 | 17.59 | 17.20 | 17.27 | 415,046 | -0.22(-1.26%) |
Sep 24, 2024 | 18.15 | 18.26 | 17.47 | 17.49 | 560,848 | -1.21(-6.47%) |
Sep 23, 2024 | 18.50 | 18.76 | 18.30 | 18.70 | 461,924 | +0.21(+1.14%) |
Sep 20, 2024 | 18.48 | 18.77 | 18.33 | 18.49 | 1,699,567 | -0.09(-0.48%) |
Sep 19, 2024 | 18.48 | 18.71 | 18.26 | 18.58 | 420,722 | +0.63(+3.51%) |
Sep 18, 2024 | 17.34 | 18.24 | 17.34 | 17.95 | 452,360 | +0.59(+3.40%) |
Sep 17, 2024 | 17.74 | 17.80 | 17.23 | 17.36 | 513,071 | -0.16(-0.91%) |
Sep 16, 2024 | 17.82 | 17.87 | 17.20 | 17.52 | 378,078 | -0.29(-1.63%) |
Sep 13, 2024 | 17.79 | 18.07 | 17.70 | 17.81 | 320,551 | +0.17(+0.96%) |
Sep 12, 2024 | 17.60 | 17.79 | 17.41 | 17.64 | 373,995 | +0.21(+1.20%) |
Sep 11, 2024 | 17.07 | 17.50 | 16.98 | 17.43 | 380,623 | +0.20(+1.16%) |
Sep 10, 2024 | 17.57 | 17.64 | 17.21 | 17.23 | 281,954 | -0.29(-1.66%) |
Sep 09, 2024 | 17.64 | 17.90 | 17.45 | 17.52 | 342,152 | +0.02(+0.11%) |
Sep 06, 2024 | 18.03 | 18.11 | 17.34 | 17.50 | 397,143 | -0.41(-2.29%) |
Sep 05, 2024 | 17.69 | 18.19 | 17.66 | 17.91 | 400,079 | +0.21(+1.19%) |
Sep 04, 2024 | 17.67 | 17.94 | 17.56 | 17.70 | 259,101 | +0.00(+0.00%) |
Sep 03, 2024 | 18.19 | 18.56 | 17.63 | 17.70 | 430,062 | -0.80(-4.32%) |
Aug 30, 2024 | 18.97 | 18.97 | 18.43 | 18.50 | 771,419 | -0.34(-1.80%) |
Aug 29, 2024 | 18.54 | 18.99 | 18.48 | 18.84 | 490,270 | +0.50(+2.73%) |
Aug 28, 2024 | 18.05 | 18.57 | 18.04 | 18.34 | 547,762 | +0.29(+1.61%) |
Aug 27, 2024 | 18.48 | 18.68 | 18.03 | 18.05 | 374,766 | -0.65(-3.48%) |
Aug 26, 2024 | 18.53 | 18.85 | 18.43 | 18.70 | 307,475 | +0.20(+1.08%) |
Aug 23, 2024 | 18.09 | 18.69 | 17.99 | 18.50 | 496,953 | +0.61(+3.41%) |
Aug 22, 2024 | 18.51 | 18.59 | 17.83 | 17.89 | 260,096 | -0.53(-2.88%) |
Aug 21, 2024 | 18.39 | 18.61 | 18.16 | 18.42 | 321,243 | +0.15(+0.82%) |
Aug 20, 2024 | 18.46 | 18.58 | 18.24 | 18.27 | 377,485 | -0.32(-1.72%) |
Aug 19, 2024 | 18.21 | 18.61 | 18.10 | 18.59 | 292,929 | +0.42(+2.31%) |
Aug 16, 2024 | 17.99 | 18.20 | 17.81 | 18.17 | 241,416 | +0.08(+0.44%) |
Aug 15, 2024 | 17.97 | 18.21 | 17.80 | 18.09 | 485,488 | +0.53(+3.02%) |
Aug 14, 2024 | 17.25 | 17.64 | 17.05 | 17.56 | 622,226 | +0.57(+3.35%) |
Aug 13, 2024 | 16.60 | 17.06 | 16.55 | 16.99 | 336,549 | +0.50(+3.03%) |
Aug 12, 2024 | 16.86 | 16.94 | 16.35 | 16.49 | 520,538 | -0.27(-1.61%) |
Aug 09, 2024 | 16.68 | 16.90 | 16.32 | 16.76 | 332,941 | +0.03(+0.18%) |
Aug 08, 2024 | 16.74 | 16.81 | 16.11 | 16.73 | 381,600 | +0.40(+2.45%) |
Aug 07, 2024 | 16.39 | 16.73 | 16.24 | 16.33 | 619,621 | +0.12(+0.74%) |
Aug 06, 2024 | 16.07 | 16.31 | 15.85 | 16.21 | 568,000 | +0.26(+1.63%) |
Aug 05, 2024 | 15.53 | 16.47 | 15.53 | 15.95 | 505,269 | -0.88(-5.23%) |
Aug 02, 2024 | 16.82 | 17.06 | 16.63 | 16.83 | 323,646 | -0.84(-4.75%) |