Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 17.15 | 17.25 | 17.15 | 17.18 | 5,159 | +0.14(+0.82%) |
Oct 15, 2024 | 17.22 | 17.28 | 17.03 | 17.04 | 35,491 | -0.49(-2.77%) |
Oct 14, 2024 | 17.56 | 17.63 | 17.51 | 17.52 | 6,715 | -0.21(-1.19%) |
Oct 11, 2024 | 16.43 | 17.79 | 16.43 | 17.73 | 1,512 | +0.02(+0.10%) |
Oct 10, 2024 | 17.61 | 17.78 | 17.61 | 17.71 | 9,045 | +0.15(+0.84%) |
Oct 09, 2024 | 17.62 | 17.69 | 17.49 | 17.57 | 26,496 | -0.19(-1.08%) |
Oct 08, 2024 | 17.78 | 17.78 | 17.71 | 17.76 | 4,521 | -0.28(-1.55%) |
Oct 07, 2024 | 18.03 | 18.09 | 17.91 | 18.04 | 11,220 | +0.01(+0.07%) |
Oct 04, 2024 | 18.01 | 18.09 | 17.96 | 18.03 | 2,022 | -0.33(-1.80%) |
Oct 03, 2024 | 18.19 | 18.42 | 18.19 | 18.36 | 2,759 | +0.04(+0.23%) |
Oct 02, 2024 | 18.25 | 18.34 | 18.25 | 18.32 | 3,435 | +0.22(+1.20%) |
Oct 01, 2024 | 18.08 | 18.18 | 18.04 | 18.10 | 2,985 | +0.04(+0.22%) |
Sep 30, 2024 | 18.22 | 18.22 | 18.02 | 18.06 | 1,189 | +0.01(+0.07%) |
Sep 27, 2024 | 18.08 | 18.15 | 18.00 | 18.05 | 5,733 | -0.10(-0.55%) |
Sep 26, 2024 | 17.94 | 18.15 | 17.94 | 18.15 | 2,618 | +0.47(+2.64%) |
Sep 25, 2024 | 17.82 | 17.82 | 17.68 | 17.68 | 969 | -0.15(-0.86%) |
Sep 24, 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 4,937 | +0.45(+2.61%) |
Sep 23, 2024 | 17.29 | 17.42 | 17.29 | 17.38 | 4,989 | +0.03(+0.20%) |
Sep 20, 2024 | 17.47 | 17.47 | 17.30 | 17.35 | 5,466 | -0.44(-2.47%) |
Sep 19, 2024 | 17.69 | 17.88 | 17.64 | 17.78 | 3,618 | +0.37(+2.12%) |
Sep 18, 2024 | 17.44 | 17.46 | 17.41 | 17.41 | 1,212 | +0.02(+0.14%) |
Sep 17, 2024 | 17.33 | 17.43 | 17.31 | 17.39 | 4,866 | +0.22(+1.26%) |
Sep 16, 2024 | 17.08 | 17.18 | 17.07 | 17.17 | 3,381 | +0.18(+1.08%) |
Sep 13, 2024 | 16.96 | 17.04 | 16.96 | 16.99 | 2,412 | +0.09(+0.51%) |
Sep 12, 2024 | 16.70 | 16.96 | 16.70 | 16.90 | 7,576 | +0.30(+1.81%) |
Sep 11, 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 4,658 | +0.15(+0.94%) |
Sep 10, 2024 | 16.56 | 16.56 | 16.31 | 16.45 | 3,924 | -0.16(-0.94%) |
Sep 09, 2024 | 16.55 | 16.61 | 16.54 | 16.61 | 1,117 | +0.00(+0.02%) |
Sep 06, 2024 | 16.73 | 16.75 | 16.53 | 16.60 | 2,055 | -0.10(-0.61%) |
Sep 05, 2024 | 16.83 | 16.83 | 16.71 | 16.71 | 335 | -0.17(-0.99%) |
Sep 04, 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 1,403 | -0.01(-0.04%) |
Sep 03, 2024 | 16.52 | 17.00 | 16.52 | 16.88 | 3,532 | -0.50(-2.88%) |
Aug 30, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 2,007 | +0.26(+1.49%) |
Aug 29, 2024 | 17.05 | 17.12 | 17.05 | 17.12 | 363 | +0.07(+0.43%) |
Aug 28, 2024 | 17.09 | 17.10 | 16.95 | 17.05 | 2,188 | -0.28(-1.63%) |
Aug 27, 2024 | 17.30 | 17.37 | 17.25 | 17.33 | 2,426 | +0.07(+0.41%) |
Aug 26, 2024 | 17.23 | 17.29 | 17.22 | 17.26 | 1,620 | +0.02(+0.12%) |
Aug 23, 2024 | 17.04 | 17.24 | 17.04 | 17.24 | 1,803 | +0.19(+1.13%) |
Aug 22, 2024 | 17.11 | 17.13 | 17.05 | 17.05 | 1,098 | -0.00(-0.02%) |
Aug 21, 2024 | 17.09 | 17.10 | 17.05 | 17.05 | 1,732 | +0.16(+0.94%) |
Aug 20, 2024 | 17.00 | 17.00 | 16.87 | 16.89 | 8,915 | -0.32(-1.85%) |
Aug 19, 2024 | 17.25 | 17.28 | 17.16 | 17.21 | 3,736 | +0.08(+0.49%) |
Aug 16, 2024 | 17.05 | 17.13 | 17.01 | 17.13 | 1,871 | +0.10(+0.60%) |
Aug 15, 2024 | 17.07 | 17.07 | 16.94 | 17.02 | 6,734 | +0.22(+1.31%) |
Aug 14, 2024 | 16.91 | 16.94 | 16.77 | 16.80 | 10,346 | +0.13(+0.75%) |
Aug 13, 2024 | 16.66 | 16.68 | 16.57 | 16.68 | 3,145 | +0.08(+0.46%) |
Aug 12, 2024 | 16.52 | 16.65 | 16.52 | 16.60 | 2,760 | +0.18(+1.11%) |
Aug 09, 2024 | 16.39 | 16.44 | 16.36 | 16.42 | 3,366 | -0.03(-0.16%) |
Aug 08, 2024 | 16.34 | 16.45 | 16.31 | 16.45 | 1,404 | +0.16(+0.96%) |
Aug 07, 2024 | 16.59 | 16.59 | 16.29 | 16.29 | 851 | -0.06(-0.37%) |
Aug 06, 2024 | 16.13 | 16.38 | 16.13 | 16.35 | 3,627 | +0.17(+1.05%) |
Aug 05, 2024 | 15.98 | 16.25 | 15.98 | 16.18 | 8,603 | -0.36(-2.18%) |
Aug 02, 2024 | 16.79 | 16.80 | 16.51 | 16.54 | 35,937 | -0.56(-3.28%) |