Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.05 | 18.12 | 18.03 | 18.11 | 36,267 | -0.09(-0.52%) |
Oct 17, 2024 | 18.13 | 18.23 | 18.13 | 18.20 | 10,809 | +0.14(+0.80%) |
Oct 16, 2024 | 18.09 | 18.20 | 17.94 | 18.06 | 6,553 | +0.10(+0.56%) |
Oct 15, 2024 | 18.07 | 18.14 | 17.96 | 17.96 | 205,972 | -0.26(-1.43%) |
Oct 14, 2024 | 18.25 | 18.27 | 18.05 | 18.22 | 17,157 | +0.00(+0.00%) |
Oct 11, 2024 | 18.27 | 18.38 | 18.16 | 18.22 | 13,657 | +0.01(+0.05%) |
Oct 10, 2024 | 18.32 | 18.35 | 18.16 | 18.21 | 13,847 | -0.18(-0.99%) |
Oct 09, 2024 | 18.40 | 18.44 | 18.37 | 18.39 | 11,071 | -0.09(-0.47%) |
Oct 08, 2024 | 18.40 | 18.52 | 18.31 | 18.48 | 11,369 | +0.08(+0.43%) |
Oct 07, 2024 | 18.46 | 18.59 | 18.36 | 18.40 | 24,189 | +0.16(+0.88%) |
Oct 04, 2024 | 18.05 | 18.24 | 18.05 | 18.24 | 13,481 | +0.40(+2.24%) |
Oct 03, 2024 | 17.87 | 17.87 | 17.73 | 17.84 | 10,928 | +0.14(+0.79%) |
Oct 02, 2024 | 17.60 | 17.80 | 17.59 | 17.70 | 15,943 | -0.26(-1.45%) |
Oct 01, 2024 | 17.98 | 18.14 | 17.89 | 17.96 | 17,928 | -0.51(-2.77%) |
Sep 30, 2024 | 18.23 | 18.47 | 18.19 | 18.47 | 10,626 | +0.25(+1.38%) |
Sep 27, 2024 | 18.25 | 18.49 | 18.22 | 18.22 | 21,304 | -0.15(-0.82%) |
Sep 26, 2024 | 18.27 | 18.37 | 18.14 | 18.37 | 33,550 | +1.32(+7.74%) |
Sep 25, 2024 | 17.08 | 17.15 | 17.02 | 17.05 | 34,446 | +0.28(+1.67%) |
Sep 24, 2024 | 16.77 | 17.02 | 16.77 | 16.77 | 25,713 | +0.25(+1.51%) |
Sep 23, 2024 | 17.44 | 17.44 | 16.19 | 16.52 | 230,624 | -0.66(-3.84%) |
Sep 20, 2024 | 17.36 | 17.59 | 17.13 | 17.18 | 53,076 | -0.31(-1.77%) |
Sep 19, 2024 | 17.39 | 17.49 | 17.33 | 17.49 | 11,677 | -0.10(-0.57%) |
Sep 18, 2024 | 17.39 | 17.77 | 17.39 | 17.59 | 26,031 | +0.27(+1.56%) |
Sep 17, 2024 | 17.25 | 17.45 | 17.13 | 17.32 | 47,074 | -0.15(-0.86%) |
Sep 16, 2024 | 17.35 | 17.48 | 17.26 | 17.47 | 96,118 | +0.18(+1.04%) |
Sep 13, 2024 | 17.17 | 17.36 | 17.13 | 17.29 | 150,924 | +0.69(+4.16%) |
Sep 12, 2024 | 16.22 | 16.66 | 16.14 | 16.60 | 247,159 | +0.95(+6.07%) |
Sep 11, 2024 | 16.34 | 16.43 | 15.56 | 15.65 | 409,032 | +1.88(+13.65%) |
Sep 10, 2024 | 13.98 | 13.98 | 13.60 | 13.77 | 61,766 | -0.40(-2.82%) |
Sep 09, 2024 | 14.30 | 14.30 | 14.17 | 14.17 | 21,999 | +0.18(+1.29%) |
Sep 06, 2024 | 14.18 | 14.27 | 13.96 | 13.99 | 23,944 | -0.25(-1.76%) |
Sep 05, 2024 | 14.40 | 14.40 | 14.23 | 14.24 | 27,356 | +0.22(+1.57%) |
Sep 04, 2024 | 14.17 | 14.22 | 14.02 | 14.02 | 22,570 | +0.01(+0.07%) |
Sep 03, 2024 | 14.52 | 14.53 | 13.82 | 14.01 | 48,009 | -0.82(-5.53%) |
Aug 30, 2024 | 14.80 | 14.85 | 14.75 | 14.83 | 18,147 | +0.11(+0.73%) |
Aug 29, 2024 | 14.72 | 14.76 | 14.67 | 14.72 | 25,716 | -0.03(-0.19%) |
Aug 28, 2024 | 14.82 | 14.88 | 14.69 | 14.75 | 17,097 | -0.09(-0.61%) |
Aug 27, 2024 | 14.78 | 14.87 | 14.74 | 14.84 | 14,107 | +0.24(+1.64%) |
Aug 26, 2024 | 14.58 | 14.66 | 14.56 | 14.60 | 12,975 | -0.02(-0.14%) |
Aug 23, 2024 | 14.60 | 14.67 | 14.60 | 14.62 | 5,627 | +0.18(+1.25%) |
Aug 22, 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 11,041 | +0.25(+1.76%) |
Aug 21, 2024 | 14.14 | 14.24 | 14.13 | 14.19 | 6,245 | +0.16(+1.14%) |
Aug 20, 2024 | 14.02 | 14.08 | 13.98 | 14.03 | 43,047 | -0.17(-1.20%) |
Aug 19, 2024 | 14.15 | 14.25 | 14.14 | 14.20 | 17,106 | +0.11(+0.82%) |
Aug 16, 2024 | 14.00 | 14.23 | 13.95 | 14.09 | 5,031 | +0.05(+0.32%) |
Aug 15, 2024 | 13.92 | 14.05 | 13.92 | 14.04 | 8,800 | +0.46(+3.39%) |
Aug 14, 2024 | 13.65 | 13.68 | 13.57 | 13.58 | 6,779 | -0.01(-0.04%) |
Aug 13, 2024 | 13.47 | 13.61 | 13.43 | 13.59 | 24,453 | -0.08(-0.62%) |
Aug 12, 2024 | 13.60 | 13.68 | 13.57 | 13.67 | 20,600 | +0.13(+0.96%) |
Aug 09, 2024 | 13.38 | 13.54 | 13.28 | 13.54 | 27,137 | +0.01(+0.07%) |
Aug 08, 2024 | 13.57 | 13.65 | 13.40 | 13.53 | 18,393 | -0.33(-2.39%) |
Aug 07, 2024 | 13.93 | 13.96 | 13.70 | 13.86 | 33,803 | -0.58(-4.01%) |
Aug 06, 2024 | 14.49 | 14.69 | 14.20 | 14.44 | 30,928 | -0.13(-0.89%) |
Aug 05, 2024 | 14.24 | 14.71 | 14.24 | 14.57 | 23,763 | -0.35(-2.35%) |
Aug 02, 2024 | 14.82 | 14.93 | 14.75 | 14.92 | 13,063 | -0.47(-3.05%) |