Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.97 | 18.09 | 17.70 | 17.70 | 13,028 | -0.19(-1.06%) |
Oct 17, 2024 | 17.76 | 18.02 | 17.76 | 17.89 | 14,630 | +0.05(+0.28%) |
Oct 16, 2024 | 17.75 | 17.85 | 17.59 | 17.84 | 13,752 | +0.50(+2.88%) |
Oct 15, 2024 | 16.97 | 17.50 | 16.97 | 17.34 | 15,111 | +0.32(+1.88%) |
Oct 14, 2024 | 17.22 | 17.22 | 17.00 | 17.02 | 12,548 | -0.20(-1.16%) |
Oct 11, 2024 | 17.15 | 17.34 | 17.10 | 17.22 | 12,330 | +0.38(+2.26%) |
Oct 10, 2024 | 16.30 | 16.95 | 16.30 | 16.84 | 18,944 | +0.38(+2.31%) |
Oct 09, 2024 | 16.63 | 16.67 | 16.33 | 16.46 | 14,023 | -0.13(-0.78%) |
Oct 08, 2024 | 16.58 | 16.67 | 16.58 | 16.59 | 7,231 | -0.11(-0.66%) |
Oct 07, 2024 | 16.73 | 16.84 | 16.65 | 16.70 | 11,519 | -0.18(-1.07%) |
Oct 04, 2024 | 17.05 | 17.08 | 16.80 | 16.88 | 13,348 | +0.05(+0.30%) |
Oct 03, 2024 | 16.73 | 16.96 | 16.66 | 16.83 | 24,114 | +0.17(+1.02%) |
Oct 02, 2024 | 16.70 | 16.82 | 16.55 | 16.66 | 9,722 | -0.15(-0.89%) |
Oct 01, 2024 | 16.93 | 17.02 | 16.70 | 16.81 | 12,493 | -0.43(-2.49%) |
Sep 30, 2024 | 17.07 | 17.32 | 17.00 | 17.24 | 15,416 | +0.05(+0.29%) |
Sep 27, 2024 | 16.97 | 17.19 | 16.96 | 17.19 | 10,665 | +0.32(+1.90%) |
Sep 26, 2024 | 17.12 | 17.12 | 16.78 | 16.87 | 24,160 | +0.25(+1.50%) |
Sep 25, 2024 | 16.77 | 16.77 | 16.56 | 16.62 | 22,346 | -0.17(-1.01%) |
Sep 24, 2024 | 16.80 | 16.83 | 16.69 | 16.79 | 17,579 | +0.09(+0.54%) |
Sep 23, 2024 | 16.70 | 16.77 | 16.28 | 16.70 | 14,886 | +0.20(+1.21%) |
Sep 20, 2024 | 17.00 | 17.21 | 16.50 | 16.50 | 109,474 | -0.63(-3.68%) |
Sep 19, 2024 | 16.96 | 17.22 | 16.82 | 17.13 | 24,513 | +0.49(+2.94%) |
Sep 18, 2024 | 16.73 | 17.09 | 16.52 | 16.64 | 29,503 | -0.03(-0.18%) |
Sep 17, 2024 | 16.50 | 16.72 | 16.44 | 16.67 | 32,712 | +0.24(+1.46%) |
Sep 16, 2024 | 16.48 | 16.48 | 16.10 | 16.43 | 45,422 | +0.08(+0.49%) |
Sep 13, 2024 | 16.07 | 16.35 | 16.03 | 16.35 | 26,265 | +0.42(+2.64%) |
Sep 12, 2024 | 15.70 | 15.98 | 15.70 | 15.93 | 23,381 | +0.14(+0.88%) |
Sep 11, 2024 | 15.80 | 15.87 | 15.59 | 15.79 | 15,711 | -0.15(-0.93%) |
Sep 10, 2024 | 15.98 | 15.99 | 15.71 | 15.94 | 19,732 | +0.21(+1.32%) |
Sep 09, 2024 | 15.31 | 15.88 | 15.31 | 15.73 | 23,754 | +0.56(+3.71%) |
Sep 06, 2024 | 15.54 | 15.54 | 15.17 | 15.17 | 10,791 | -0.30(-1.92%) |
Sep 05, 2024 | 15.46 | 15.47 | 15.24 | 15.47 | 8,222 | +0.00(+0.00%) |
Sep 04, 2024 | 15.64 | 15.65 | 15.38 | 15.47 | 8,918 | -0.17(-1.07%) |
Sep 03, 2024 | 15.94 | 15.94 | 15.43 | 15.63 | 15,678 | -0.37(-2.28%) |
Aug 30, 2024 | 15.94 | 16.00 | 15.72 | 16.00 | 9,254 | +0.20(+1.25%) |
Aug 29, 2024 | 15.94 | 15.99 | 15.80 | 15.80 | 18,262 | +0.08(+0.50%) |
Aug 28, 2024 | 15.77 | 15.80 | 15.62 | 15.72 | 11,849 | -0.18(-1.12%) |
Aug 27, 2024 | 15.64 | 15.97 | 15.59 | 15.90 | 12,153 | +0.07(+0.44%) |
Aug 26, 2024 | 16.04 | 16.11 | 15.83 | 15.83 | 22,976 | +0.01(+0.06%) |
Aug 23, 2024 | 15.12 | 15.90 | 15.12 | 15.82 | 31,895 | +0.57(+3.76%) |
Aug 22, 2024 | 15.17 | 15.38 | 15.17 | 15.25 | 19,190 | +0.10(+0.65%) |
Aug 21, 2024 | 15.22 | 15.29 | 14.90 | 15.15 | 25,349 | +0.02(+0.13%) |
Aug 20, 2024 | 15.27 | 15.28 | 15.01 | 15.13 | 13,977 | -0.23(-1.48%) |
Aug 19, 2024 | 15.31 | 15.48 | 15.21 | 15.36 | 11,177 | +0.13(+0.84%) |
Aug 16, 2024 | 15.39 | 15.54 | 15.23 | 15.23 | 9,220 | -0.16(-1.03%) |
Aug 15, 2024 | 15.16 | 15.52 | 15.16 | 15.39 | 18,115 | +0.53(+3.59%) |
Aug 14, 2024 | 15.19 | 15.19 | 14.85 | 14.85 | 16,575 | -0.26(-1.70%) |
Aug 13, 2024 | 14.90 | 15.19 | 14.86 | 15.11 | 21,448 | +0.40(+2.68%) |
Aug 12, 2024 | 14.82 | 14.91 | 14.68 | 14.72 | 28,754 | -0.14(-0.93%) |
Aug 09, 2024 | 14.94 | 14.98 | 14.72 | 14.85 | 14,539 | +0.00(+0.00%) |
Aug 08, 2024 | 14.79 | 15.00 | 14.79 | 14.85 | 16,395 | +0.22(+1.48%) |
Aug 07, 2024 | 15.29 | 15.30 | 14.63 | 14.64 | 25,731 | -0.40(-2.63%) |
Aug 06, 2024 | 15.05 | 15.25 | 14.88 | 15.03 | 17,537 | -0.08(-0.52%) |
Aug 05, 2024 | 15.28 | 15.91 | 14.88 | 15.11 | 29,647 | -0.81(-5.09%) |
Aug 02, 2024 | 16.24 | 16.55 | 15.83 | 15.92 | 20,959 | -0.96(-5.68%) |