Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 16.01 | 16.13 | 15.00 | 15.30 | 508,293 | -0.70(-4.37%) |
Oct 30, 2024 | 16.27 | 16.71 | 15.96 | 16.00 | 352,941 | -0.41(-2.50%) |
Oct 29, 2024 | 16.33 | 17.23 | 16.18 | 16.41 | 854,953 | -0.25(-1.50%) |
Oct 28, 2024 | 16.51 | 16.97 | 16.27 | 16.66 | 684,193 | +0.34(+2.08%) |
Oct 25, 2024 | 18.15 | 18.45 | 16.04 | 16.32 | 958,148 | -1.51(-8.47%) |
Oct 24, 2024 | 17.91 | 18.98 | 17.31 | 17.83 | 1,945,397 | +0.50(+2.89%) |
Oct 23, 2024 | 16.70 | 17.55 | 16.44 | 17.33 | 1,442,687 | +0.53(+3.15%) |
Oct 22, 2024 | 16.80 | 17.15 | 16.74 | 16.80 | 756,720 | -0.17(-1.00%) |
Oct 21, 2024 | 17.95 | 18.12 | 16.46 | 16.97 | 1,063,341 | -1.47(-7.97%) |
Oct 18, 2024 | 18.35 | 18.64 | 18.11 | 18.44 | 457,429 | +0.20(+1.10%) |
Oct 17, 2024 | 18.00 | 18.46 | 17.76 | 18.24 | 926,609 | +0.38(+2.13%) |
Oct 16, 2024 | 18.00 | 18.35 | 17.61 | 17.86 | 897,383 | +0.08(+0.45%) |
Oct 15, 2024 | 17.96 | 18.29 | 17.75 | 17.78 | 477,808 | -0.31(-1.71%) |
Oct 14, 2024 | 18.36 | 18.70 | 17.93 | 18.09 | 442,554 | -0.28(-1.52%) |
Oct 11, 2024 | 16.99 | 18.40 | 16.88 | 18.37 | 1,022,866 | +1.27(+7.43%) |
Oct 10, 2024 | 17.41 | 17.55 | 15.91 | 17.10 | 1,155,166 | -0.64(-3.61%) |
Oct 09, 2024 | 17.32 | 17.90 | 17.22 | 17.74 | 399,610 | +0.27(+1.55%) |
Oct 08, 2024 | 18.47 | 18.72 | 17.46 | 17.47 | 898,661 | +0.17(+0.98%) |
Oct 07, 2024 | 16.78 | 17.72 | 16.71 | 17.30 | 683,888 | +0.65(+3.90%) |
Oct 04, 2024 | 15.62 | 16.70 | 15.51 | 16.65 | 648,650 | +1.34(+8.75%) |
Oct 03, 2024 | 15.19 | 16.06 | 15.12 | 15.31 | 763,366 | -0.08(-0.52%) |
Oct 02, 2024 | 15.55 | 15.66 | 15.07 | 15.39 | 516,378 | -0.03(-0.19%) |
Oct 01, 2024 | 15.25 | 15.44 | 14.81 | 15.42 | 444,782 | +0.13(+0.85%) |
Sep 30, 2024 | 15.36 | 15.76 | 15.15 | 15.29 | 757,418 | -0.12(-0.78%) |
Sep 27, 2024 | 15.69 | 15.73 | 15.28 | 15.41 | 345,141 | +0.02(+0.13%) |
Sep 26, 2024 | 15.59 | 15.73 | 15.22 | 15.39 | 288,574 | +0.12(+0.79%) |
Sep 25, 2024 | 15.62 | 15.75 | 15.17 | 15.27 | 476,909 | -0.33(-2.12%) |
Sep 24, 2024 | 15.74 | 15.74 | 15.32 | 15.60 | 340,664 | -0.11(-0.70%) |
Sep 23, 2024 | 16.53 | 16.57 | 15.70 | 15.71 | 824,044 | -0.77(-4.67%) |
Sep 20, 2024 | 16.89 | 17.04 | 16.39 | 16.48 | 1,343,276 | -0.32(-1.90%) |
Sep 19, 2024 | 17.04 | 17.31 | 16.64 | 16.80 | 511,551 | +0.31(+1.88%) |
Sep 18, 2024 | 16.73 | 17.25 | 16.42 | 16.49 | 531,591 | -0.24(-1.43%) |
Sep 17, 2024 | 16.97 | 17.31 | 16.60 | 16.73 | 507,215 | -0.17(-1.01%) |
Sep 16, 2024 | 18.01 | 18.02 | 16.79 | 16.90 | 605,878 | -1.05(-5.85%) |
Sep 13, 2024 | 17.63 | 18.27 | 17.42 | 17.95 | 624,854 | +0.56(+3.22%) |
Sep 12, 2024 | 16.97 | 17.59 | 16.78 | 17.39 | 424,485 | +0.42(+2.47%) |
Sep 11, 2024 | 16.54 | 17.35 | 16.34 | 16.97 | 745,456 | +0.29(+1.74%) |
Sep 10, 2024 | 16.33 | 16.78 | 16.03 | 16.68 | 303,009 | +0.37(+2.27%) |
Sep 09, 2024 | 15.30 | 16.52 | 15.30 | 16.31 | 539,153 | +0.59(+3.75%) |
Sep 06, 2024 | 16.18 | 16.40 | 15.58 | 15.72 | 365,217 | -0.43(-2.66%) |
Sep 05, 2024 | 16.35 | 16.41 | 16.07 | 16.15 | 286,095 | -0.17(-1.04%) |
Sep 04, 2024 | 16.52 | 16.86 | 15.96 | 16.32 | 335,747 | -0.25(-1.51%) |
Sep 03, 2024 | 16.90 | 17.67 | 16.26 | 16.57 | 498,870 | -0.55(-3.21%) |
Aug 30, 2024 | 17.38 | 17.58 | 16.64 | 17.12 | 436,621 | -0.21(-1.21%) |
Aug 29, 2024 | 17.47 | 17.73 | 17.06 | 17.33 | 424,905 | +0.07(+0.41%) |
Aug 28, 2024 | 17.33 | 17.45 | 16.76 | 17.26 | 487,204 | -0.23(-1.32%) |
Aug 27, 2024 | 17.84 | 18.00 | 17.12 | 17.49 | 437,689 | -0.44(-2.45%) |
Aug 26, 2024 | 18.25 | 18.27 | 17.66 | 17.93 | 473,866 | -0.08(-0.44%) |
Aug 23, 2024 | 17.88 | 18.42 | 17.54 | 18.01 | 765,445 | +0.32(+1.81%) |
Aug 22, 2024 | 17.71 | 18.06 | 17.38 | 17.69 | 654,284 | +0.03(+0.17%) |
Aug 21, 2024 | 17.80 | 18.13 | 17.43 | 17.66 | 875,517 | -0.02(-0.11%) |
Aug 20, 2024 | 17.18 | 18.75 | 17.18 | 17.68 | 1,443,675 | +0.37(+2.14%) |
Aug 19, 2024 | 15.85 | 17.36 | 15.77 | 17.31 | 808,948 | +1.71(+10.96%) |
Aug 16, 2024 | 15.71 | 15.94 | 15.34 | 15.60 | 457,499 | -0.13(-0.83%) |
Aug 15, 2024 | 15.22 | 15.89 | 15.05 | 15.73 | 555,576 | +1.08(+7.37%) |
Aug 14, 2024 | 15.68 | 15.71 | 14.54 | 14.65 | 744,979 | -0.99(-6.33%) |
Aug 13, 2024 | 14.97 | 15.74 | 14.81 | 15.64 | 646,704 | +0.69(+4.62%) |
Aug 12, 2024 | 15.49 | 15.49 | 14.62 | 14.95 | 705,191 | -0.66(-4.23%) |
Aug 09, 2024 | 14.90 | 15.74 | 14.21 | 15.61 | 827,381 | +1.92(+14.02%) |
Aug 08, 2024 | 14.11 | 14.30 | 13.52 | 13.69 | 709,367 | -0.31(-2.21%) |
Aug 07, 2024 | 14.84 | 15.06 | 13.96 | 14.00 | 538,760 | -0.48(-3.31%) |
Aug 06, 2024 | 13.90 | 14.92 | 13.56 | 14.48 | 472,920 | +0.70(+5.08%) |
Aug 05, 2024 | 14.17 | 14.30 | 13.72 | 13.78 | 626,771 | -1.27(-8.44%) |
Aug 02, 2024 | 15.01 | 15.15 | 14.61 | 15.05 | 552,185 | -0.66(-4.20%) |