Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 15.58 | 15.67 | 15.43 | 15.67 | 8,638 | +0.23(+1.49%) |
Oct 16, 2024 | 15.48 | 15.62 | 15.22 | 15.44 | 14,505 | -0.20(-1.28%) |
Oct 15, 2024 | 15.39 | 15.99 | 15.39 | 15.64 | 13,082 | +0.27(+1.76%) |
Oct 14, 2024 | 15.21 | 15.53 | 15.11 | 15.37 | 13,194 | +0.17(+1.12%) |
Oct 11, 2024 | 15.32 | 15.50 | 15.10 | 15.20 | 33,053 | -0.31(-2.00%) |
Oct 10, 2024 | 15.67 | 15.75 | 15.30 | 15.51 | 26,951 | -0.29(-1.84%) |
Oct 09, 2024 | 15.91 | 15.94 | 15.76 | 15.80 | 18,020 | -0.05(-0.32%) |
Oct 08, 2024 | 16.06 | 16.14 | 15.85 | 15.85 | 12,428 | -0.21(-1.31%) |
Oct 07, 2024 | 16.25 | 16.29 | 15.85 | 16.06 | 23,854 | -0.14(-0.86%) |
Oct 04, 2024 | 15.99 | 16.55 | 15.83 | 16.20 | 14,262 | +0.30(+1.89%) |
Oct 03, 2024 | 15.51 | 15.90 | 15.51 | 15.90 | 17,520 | +0.06(+0.38%) |
Oct 02, 2024 | 16.02 | 16.02 | 15.42 | 15.84 | 27,147 | -0.01(-0.06%) |
Oct 01, 2024 | 16.02 | 16.27 | 15.70 | 15.85 | 34,016 | -0.34(-2.10%) |
Sep 30, 2024 | 17.30 | 17.30 | 15.75 | 16.19 | 96,889 | -1.32(-7.54%) |
Sep 27, 2024 | 17.72 | 17.89 | 17.51 | 17.51 | 11,779 | -0.26(-1.46%) |
Sep 26, 2024 | 17.98 | 17.98 | 17.46 | 17.77 | 13,956 | +0.23(+1.31%) |
Sep 25, 2024 | 17.35 | 17.59 | 17.35 | 17.54 | 11,445 | +0.25(+1.45%) |
Sep 24, 2024 | 17.12 | 17.46 | 17.04 | 17.29 | 8,619 | +0.07(+0.41%) |
Sep 23, 2024 | 17.29 | 17.52 | 17.09 | 17.22 | 8,761 | -0.33(-1.88%) |
Sep 20, 2024 | 17.45 | 17.55 | 17.26 | 17.55 | 13,345 | +0.15(+0.86%) |
Sep 19, 2024 | 17.51 | 17.51 | 17.33 | 17.40 | 6,461 | +0.00(+0.00%) |
Sep 18, 2024 | 17.98 | 17.98 | 17.35 | 17.40 | 12,065 | -0.15(-0.85%) |
Sep 17, 2024 | 17.09 | 17.80 | 17.09 | 17.55 | 39,108 | +0.37(+2.15%) |
Sep 16, 2024 | 16.78 | 17.18 | 16.55 | 17.18 | 4,561 | +0.36(+2.14%) |
Sep 13, 2024 | 16.43 | 16.84 | 16.43 | 16.82 | 3,878 | +0.27(+1.63%) |
Sep 12, 2024 | 16.39 | 16.55 | 16.34 | 16.55 | 3,488 | +0.14(+0.85%) |
Sep 11, 2024 | 16.24 | 16.41 | 16.20 | 16.41 | 5,307 | +0.02(+0.12%) |
Sep 10, 2024 | 16.30 | 16.42 | 16.29 | 16.39 | 7,512 | +0.00(+0.00%) |
Sep 09, 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 8,130 | -0.10(-0.61%) |
Sep 06, 2024 | 16.29 | 16.68 | 16.10 | 16.49 | 23,433 | +0.27(+1.66%) |
Sep 05, 2024 | 16.20 | 16.26 | 15.60 | 16.22 | 23,063 | -0.25(-1.52%) |
Sep 04, 2024 | 16.81 | 16.89 | 16.19 | 16.47 | 10,775 | -0.34(-2.02%) |
Sep 03, 2024 | 17.32 | 17.38 | 16.80 | 16.81 | 18,020 | -0.58(-3.34%) |
Aug 30, 2024 | 17.22 | 17.40 | 17.22 | 17.39 | 8,168 | +0.23(+1.34%) |
Aug 29, 2024 | 17.23 | 17.35 | 17.16 | 17.16 | 7,201 | -0.17(-0.98%) |
Aug 28, 2024 | 17.25 | 17.46 | 17.25 | 17.33 | 10,720 | +0.00(+0.00%) |
Aug 27, 2024 | 17.32 | 17.38 | 17.25 | 17.33 | 6,508 | -0.02(-0.12%) |
Aug 26, 2024 | 17.29 | 17.49 | 17.27 | 17.35 | 14,757 | +0.10(+0.58%) |
Aug 23, 2024 | 17.23 | 17.30 | 17.00 | 17.25 | 14,032 | +0.12(+0.70%) |
Aug 22, 2024 | 16.96 | 17.13 | 16.96 | 17.13 | 5,033 | +0.04(+0.23%) |
Aug 21, 2024 | 17.00 | 17.10 | 16.95 | 17.09 | 2,711 | +0.13(+0.77%) |
Aug 20, 2024 | 17.05 | 17.09 | 16.95 | 16.96 | 4,871 | -0.10(-0.59%) |
Aug 19, 2024 | 16.85 | 17.06 | 16.85 | 17.06 | 4,853 | +0.18(+1.07%) |
Aug 16, 2024 | 16.95 | 16.99 | 16.82 | 16.88 | 6,112 | -0.02(-0.12%) |
Aug 15, 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 5,742 | +0.15(+0.90%) |
Aug 14, 2024 | 16.50 | 16.75 | 16.34 | 16.75 | 5,923 | +0.25(+1.52%) |
Aug 13, 2024 | 16.50 | 16.71 | 16.40 | 16.50 | 8,748 | -0.07(-0.42%) |
Aug 12, 2024 | 16.75 | 16.81 | 16.57 | 16.57 | 7,031 | -0.22(-1.31%) |
Aug 09, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 1,496 | -0.09(-0.53%) |
Aug 08, 2024 | 16.73 | 16.89 | 16.71 | 16.88 | 3,907 | +0.18(+1.08%) |
Aug 07, 2024 | 16.58 | 17.00 | 16.58 | 16.70 | 11,566 | +0.12(+0.72%) |
Aug 06, 2024 | 16.78 | 17.36 | 16.55 | 16.58 | 7,720 | -0.44(-2.59%) |
Aug 05, 2024 | 17.80 | 17.90 | 16.71 | 17.02 | 43,655 | -0.98(-5.44%) |
Aug 02, 2024 | 18.16 | 18.30 | 18.00 | 18.00 | 7,309 | -0.43(-2.33%) |