Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.30 | 17.89 | 17.24 | 17.78 | 1,115,277 | +0.57(+3.31%) |
Oct 17, 2024 | 17.00 | 17.22 | 16.73 | 17.21 | 828,537 | +0.33(+1.95%) |
Oct 16, 2024 | 16.72 | 16.95 | 16.59 | 16.88 | 593,715 | +0.23(+1.38%) |
Oct 15, 2024 | 16.54 | 16.70 | 16.36 | 16.65 | 880,151 | +0.00(+0.00%) |
Oct 14, 2024 | 16.22 | 16.75 | 16.21 | 16.65 | 873,856 | +0.15(+0.91%) |
Oct 11, 2024 | 16.12 | 16.84 | 16.06 | 16.50 | 1,403,984 | +0.34(+2.10%) |
Oct 10, 2024 | 15.02 | 16.39 | 15.00 | 16.16 | 2,276,338 | +1.11(+7.38%) |
Oct 09, 2024 | 14.90 | 15.40 | 14.88 | 15.05 | 1,054,622 | +0.17(+1.14%) |
Oct 08, 2024 | 15.14 | 15.20 | 14.87 | 14.88 | 1,511,192 | -0.23(-1.52%) |
Oct 07, 2024 | 15.68 | 15.82 | 15.02 | 15.11 | 2,078,879 | -0.67(-4.25%) |
Oct 04, 2024 | 15.37 | 15.80 | 15.37 | 15.78 | 1,176,047 | +0.60(+3.95%) |
Oct 03, 2024 | 15.44 | 15.58 | 15.17 | 15.18 | 1,569,803 | -0.26(-1.68%) |
Oct 02, 2024 | 15.51 | 15.71 | 15.42 | 15.44 | 1,436,676 | -0.06(-0.39%) |
Oct 01, 2024 | 16.14 | 16.39 | 15.18 | 15.50 | 3,637,779 | -1.45(-8.55%) |
Sep 30, 2024 | 17.00 | 17.41 | 16.91 | 16.95 | 943,492 | -0.48(-2.75%) |
Sep 27, 2024 | 17.46 | 17.78 | 17.34 | 17.43 | 614,030 | +0.24(+1.40%) |
Sep 26, 2024 | 16.76 | 17.27 | 16.51 | 17.19 | 869,194 | +0.75(+4.56%) |
Sep 25, 2024 | 16.59 | 16.59 | 16.39 | 16.44 | 994,092 | -0.21(-1.26%) |
Sep 24, 2024 | 16.53 | 16.77 | 16.49 | 16.65 | 658,198 | +0.24(+1.46%) |
Sep 23, 2024 | 17.27 | 17.30 | 16.34 | 16.41 | 2,216,017 | -1.01(-5.80%) |
Sep 20, 2024 | 17.70 | 17.74 | 17.24 | 17.42 | 1,413,838 | -0.32(-1.80%) |
Sep 19, 2024 | 17.97 | 18.23 | 17.56 | 17.74 | 1,014,757 | +0.28(+1.60%) |
Sep 18, 2024 | 17.30 | 17.82 | 17.18 | 17.46 | 754,433 | +0.09(+0.52%) |
Sep 17, 2024 | 17.15 | 17.80 | 17.07 | 17.37 | 800,585 | +0.31(+1.82%) |
Sep 16, 2024 | 17.12 | 17.22 | 16.90 | 17.06 | 967,215 | +0.02(+0.12%) |
Sep 13, 2024 | 17.00 | 17.14 | 16.96 | 17.04 | 863,208 | +0.29(+1.73%) |
Sep 12, 2024 | 17.00 | 17.12 | 16.36 | 16.75 | 1,064,421 | -0.15(-0.89%) |
Sep 11, 2024 | 16.79 | 17.24 | 16.74 | 16.90 | 1,774,455 | +0.01(+0.06%) |
Sep 10, 2024 | 16.77 | 17.41 | 16.27 | 16.89 | 2,195,181 | +1.37(+8.83%) |
Sep 09, 2024 | 15.69 | 15.95 | 15.47 | 15.52 | 849,472 | -0.16(-1.02%) |
Sep 06, 2024 | 15.64 | 15.88 | 15.46 | 15.68 | 731,316 | +0.03(+0.19%) |
Sep 05, 2024 | 15.60 | 15.82 | 15.48 | 15.65 | 992,530 | +0.22(+1.43%) |
Sep 04, 2024 | 15.55 | 15.93 | 15.39 | 15.43 | 878,803 | -0.29(-1.84%) |
Sep 03, 2024 | 16.54 | 16.66 | 15.71 | 15.72 | 1,084,056 | -0.99(-5.92%) |
Aug 30, 2024 | 16.08 | 16.75 | 16.08 | 16.71 | 1,263,775 | +0.71(+4.44%) |
Aug 29, 2024 | 15.90 | 16.20 | 15.85 | 16.00 | 1,226,988 | +0.34(+2.17%) |
Aug 28, 2024 | 15.58 | 15.76 | 15.41 | 15.66 | 648,091 | +0.04(+0.26%) |
Aug 27, 2024 | 16.03 | 16.03 | 15.50 | 15.62 | 730,844 | -0.47(-2.92%) |
Aug 26, 2024 | 16.42 | 16.42 | 16.01 | 16.09 | 1,148,823 | -0.16(-0.98%) |
Aug 23, 2024 | 15.59 | 16.30 | 15.58 | 16.25 | 1,133,941 | +0.76(+4.91%) |
Aug 22, 2024 | 16.04 | 16.17 | 15.41 | 15.49 | 710,329 | -0.52(-3.25%) |
Aug 21, 2024 | 15.80 | 16.08 | 15.58 | 16.01 | 747,883 | +0.33(+2.10%) |
Aug 20, 2024 | 15.98 | 16.01 | 15.66 | 15.68 | 787,779 | -0.36(-2.21%) |
Aug 19, 2024 | 16.07 | 16.24 | 15.91 | 16.04 | 951,842 | +0.04(+0.22%) |
Aug 16, 2024 | 15.96 | 16.18 | 15.91 | 16.00 | 695,617 | +0.02(+0.13%) |
Aug 15, 2024 | 16.20 | 16.35 | 15.93 | 15.98 | 844,627 | +0.20(+1.27%) |
Aug 14, 2024 | 16.16 | 16.20 | 15.62 | 15.78 | 597,214 | -0.27(-1.68%) |
Aug 13, 2024 | 15.74 | 16.22 | 15.69 | 16.05 | 849,789 | +0.35(+2.23%) |
Aug 12, 2024 | 16.12 | 16.13 | 15.68 | 15.70 | 806,217 | -0.42(-2.61%) |
Aug 09, 2024 | 16.80 | 16.86 | 16.05 | 16.12 | 884,254 | -0.66(-3.93%) |
Aug 08, 2024 | 16.74 | 17.09 | 16.59 | 16.78 | 735,261 | +0.23(+1.39%) |
Aug 07, 2024 | 17.14 | 17.43 | 16.54 | 16.55 | 982,832 | -0.37(-2.19%) |
Aug 06, 2024 | 16.59 | 17.34 | 16.36 | 16.92 | 1,148,666 | +0.43(+2.61%) |
Aug 05, 2024 | 16.40 | 16.83 | 16.03 | 16.49 | 1,508,434 | -0.67(-3.90%) |
Aug 02, 2024 | 16.05 | 17.16 | 15.81 | 17.16 | 2,581,156 | +0.59(+3.56%) |