Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 15.88 | 15.95 | 15.80 | 15.90 | 1,153,663 | -0.05(-0.31%) |
Oct 09, 2024 | 16.00 | 16.18 | 15.88 | 15.95 | 1,648,044 | -0.38(-2.33%) |
Oct 08, 2024 | 16.18 | 16.35 | 16.15 | 16.33 | 943,513 | -0.01(-0.06%) |
Oct 07, 2024 | 16.58 | 16.66 | 16.27 | 16.34 | 1,129,235 | +0.16(+0.99%) |
Oct 04, 2024 | 16.15 | 16.19 | 16.08 | 16.18 | 974,811 | -0.03(-0.19%) |
Oct 03, 2024 | 16.25 | 16.32 | 16.07 | 16.21 | 697,898 | -0.37(-2.23%) |
Oct 02, 2024 | 16.73 | 16.78 | 16.56 | 16.58 | 993,315 | +0.08(+0.48%) |
Oct 01, 2024 | 16.67 | 16.71 | 16.46 | 16.50 | 657,402 | -0.04(-0.24%) |
Sep 30, 2024 | 16.47 | 16.61 | 16.41 | 16.54 | 1,178,860 | -0.02(-0.12%) |
Sep 27, 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 811,658 | -0.21(-1.25%) |
Sep 26, 2024 | 16.90 | 16.98 | 16.73 | 16.77 | 1,025,038 | +0.05(+0.30%) |
Sep 25, 2024 | 17.01 | 17.02 | 16.64 | 16.72 | 859,753 | -0.28(-1.65%) |
Sep 24, 2024 | 17.23 | 17.33 | 16.89 | 17.00 | 1,104,007 | +0.10(+0.59%) |
Sep 23, 2024 | 16.98 | 17.09 | 16.81 | 16.90 | 682,072 | -0.33(-1.92%) |
Sep 20, 2024 | 17.42 | 17.43 | 17.05 | 17.23 | 2,222,498 | -0.39(-2.21%) |
Sep 19, 2024 | 17.83 | 17.83 | 17.55 | 17.62 | 606,064 | -0.05(-0.28%) |
Sep 18, 2024 | 17.63 | 17.88 | 17.53 | 17.67 | 1,205,650 | +0.11(+0.63%) |
Sep 17, 2024 | 17.45 | 17.62 | 17.41 | 17.56 | 736,526 | +0.07(+0.40%) |
Sep 16, 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 987,494 | +0.43(+2.52%) |
Sep 13, 2024 | 17.05 | 17.19 | 17.02 | 17.06 | 788,951 | +0.28(+1.67%) |
Sep 12, 2024 | 16.65 | 16.84 | 16.59 | 16.78 | 681,566 | -0.03(-0.18%) |
Sep 11, 2024 | 17.07 | 17.09 | 16.72 | 16.81 | 592,907 | -0.30(-1.75%) |
Sep 10, 2024 | 17.02 | 17.23 | 17.00 | 17.11 | 1,328,918 | +0.10(+0.59%) |
Sep 09, 2024 | 16.78 | 17.02 | 16.77 | 17.01 | 859,985 | +0.06(+0.35%) |
Sep 06, 2024 | 17.23 | 17.28 | 16.88 | 16.95 | 834,911 | -0.19(-1.11%) |
Sep 05, 2024 | 17.06 | 17.17 | 16.94 | 17.14 | 1,390,974 | +0.16(+0.94%) |
Sep 04, 2024 | 16.78 | 17.11 | 16.78 | 16.98 | 1,181,704 | +0.19(+1.13%) |
Sep 03, 2024 | 16.92 | 17.02 | 16.78 | 16.79 | 777,061 | +0.00(+0.00%) |
Aug 30, 2024 | 16.62 | 16.86 | 16.62 | 16.79 | 1,277,341 | -0.14(-0.83%) |
Aug 29, 2024 | 16.93 | 16.98 | 16.69 | 16.93 | 1,197,691 | -0.39(-2.25%) |
Aug 28, 2024 | 17.36 | 17.46 | 17.30 | 17.32 | 1,436,992 | -0.20(-1.14%) |
Aug 27, 2024 | 17.60 | 17.61 | 17.42 | 17.52 | 676,234 | -0.07(-0.40%) |
Aug 26, 2024 | 17.66 | 17.95 | 17.58 | 17.59 | 1,162,962 | -0.07(-0.40%) |
Aug 23, 2024 | 17.63 | 17.88 | 17.51 | 17.66 | 835,479 | +0.19(+1.09%) |
Aug 22, 2024 | 17.85 | 17.95 | 17.43 | 17.47 | 1,815,463 | -0.70(-3.85%) |
Aug 21, 2024 | 18.24 | 18.27 | 18.02 | 18.17 | 915,879 | -0.06(-0.33%) |
Aug 20, 2024 | 17.99 | 18.26 | 17.96 | 18.23 | 1,358,248 | +0.14(+0.77%) |
Aug 19, 2024 | 18.20 | 18.22 | 17.91 | 18.09 | 1,446,657 | -0.01(-0.06%) |
Aug 16, 2024 | 18.19 | 18.21 | 17.99 | 18.10 | 1,324,849 | +0.07(+0.39%) |
Aug 15, 2024 | 18.16 | 18.25 | 17.94 | 18.03 | 2,566,758 | -0.21(-1.15%) |
Aug 14, 2024 | 18.18 | 18.36 | 18.11 | 18.24 | 2,388,486 | +0.21(+1.16%) |
Aug 13, 2024 | 17.75 | 18.09 | 17.75 | 18.03 | 2,530,546 | +0.28(+1.58%) |
Aug 12, 2024 | 17.79 | 17.85 | 17.46 | 17.75 | 1,727,863 | +0.06(+0.34%) |
Aug 09, 2024 | 17.20 | 17.71 | 17.13 | 17.69 | 2,416,441 | +1.12(+6.76%) |
Aug 08, 2024 | 16.50 | 16.64 | 16.30 | 16.57 | 2,029,754 | +0.25(+1.53%) |
Aug 07, 2024 | 16.10 | 16.34 | 16.04 | 16.32 | 1,912,436 | +0.50(+3.16%) |
Aug 06, 2024 | 15.74 | 15.91 | 15.70 | 15.82 | 1,667,122 | +0.40(+2.59%) |
Aug 05, 2024 | 15.13 | 15.51 | 15.13 | 15.42 | 1,473,201 | -0.32(-2.03%) |
Aug 02, 2024 | 15.77 | 15.77 | 15.49 | 15.74 | 2,081,594 | +0.05(+0.32%) |