Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.20 | 17.23 | 17.07 | 17.16 | 13,782 | -0.02(-0.12%) |
Oct 24, 2024 | 17.22 | 17.25 | 17.17 | 17.18 | 6,931 | -0.01(-0.04%) |
Oct 23, 2024 | 17.18 | 17.26 | 17.10 | 17.19 | 8,874 | -0.07(-0.43%) |
Oct 22, 2024 | 17.24 | 17.33 | 17.24 | 17.26 | 15,184 | -0.17(-0.98%) |
Oct 21, 2024 | 17.47 | 17.51 | 17.38 | 17.43 | 7,663 | -0.07(-0.39%) |
Oct 18, 2024 | 17.51 | 17.52 | 17.45 | 17.50 | 5,319 | +0.04(+0.23%) |
Oct 17, 2024 | 17.49 | 17.51 | 17.45 | 17.46 | 10,002 | -0.07(-0.40%) |
Oct 16, 2024 | 17.50 | 17.53 | 17.42 | 17.53 | 7,514 | +0.22(+1.27%) |
Oct 15, 2024 | 17.35 | 17.40 | 17.29 | 17.31 | 7,389 | -0.16(-0.92%) |
Oct 14, 2024 | 17.37 | 17.47 | 17.37 | 17.47 | 5,217 | +0.09(+0.52%) |
Oct 11, 2024 | 17.31 | 17.43 | 17.31 | 17.38 | 8,521 | +0.00(+0.00%) |
Oct 10, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 13,101 | +0.04(+0.23%) |
Oct 09, 2024 | 17.26 | 17.34 | 17.25 | 17.34 | 9,478 | +0.06(+0.35%) |
Oct 08, 2024 | 17.30 | 17.33 | 17.24 | 17.28 | 3,571 | -0.16(-0.95%) |
Oct 07, 2024 | 17.52 | 17.70 | 17.35 | 17.45 | 9,426 | -0.13(-0.77%) |
Oct 04, 2024 | 17.48 | 17.58 | 17.48 | 17.58 | 6,482 | +0.16(+0.92%) |
Oct 03, 2024 | 17.46 | 17.47 | 17.40 | 17.42 | 11,459 | -0.23(-1.30%) |
Oct 02, 2024 | 17.61 | 17.69 | 17.60 | 17.65 | 9,198 | +0.01(+0.06%) |
Oct 01, 2024 | 17.57 | 17.66 | 17.52 | 17.64 | 9,301 | +0.08(+0.46%) |
Sep 30, 2024 | 17.68 | 17.70 | 17.52 | 17.56 | 15,480 | -0.12(-0.70%) |
Sep 27, 2024 | 17.77 | 17.77 | 17.64 | 17.68 | 14,000 | -0.06(-0.32%) |
Sep 26, 2024 | 17.69 | 17.78 | 17.64 | 17.74 | 49,746 | +0.31(+1.76%) |
Sep 25, 2024 | 17.54 | 17.56 | 17.43 | 17.43 | 8,325 | -0.14(-0.82%) |
Sep 24, 2024 | 17.46 | 17.61 | 17.43 | 17.58 | 13,405 | +0.16(+0.95%) |
Sep 23, 2024 | 17.38 | 17.44 | 17.38 | 17.41 | 7,199 | +0.13(+0.74%) |
Sep 20, 2024 | 17.31 | 17.31 | 17.23 | 17.29 | 11,295 | -0.03(-0.17%) |
Sep 19, 2024 | 17.29 | 17.36 | 17.28 | 17.31 | 11,016 | +0.07(+0.43%) |
Sep 18, 2024 | 17.27 | 17.31 | 17.24 | 17.24 | 2,616 | -0.04(-0.26%) |
Sep 17, 2024 | 17.29 | 17.29 | 17.21 | 17.29 | 2,530 | +0.03(+0.20%) |
Sep 16, 2024 | 17.24 | 17.26 | 17.16 | 17.25 | 12,586 | +0.14(+0.81%) |
Sep 13, 2024 | 17.16 | 17.16 | 17.08 | 17.11 | 2,048 | +0.06(+0.38%) |
Sep 12, 2024 | 16.93 | 17.05 | 16.89 | 17.05 | 11,036 | +0.12(+0.70%) |
Sep 11, 2024 | 16.83 | 16.97 | 16.83 | 16.93 | 4,675 | -0.03(-0.18%) |
Sep 10, 2024 | 16.92 | 16.96 | 16.83 | 16.96 | 10,202 | -0.03(-0.18%) |
Sep 09, 2024 | 16.97 | 17.07 | 16.97 | 16.99 | 8,468 | +0.10(+0.59%) |
Sep 06, 2024 | 17.03 | 17.03 | 16.84 | 16.89 | 4,499 | -0.21(-1.22%) |
Sep 05, 2024 | 17.10 | 17.10 | 17.04 | 17.10 | 12,286 | +0.14(+0.85%) |
Sep 04, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 8,862 | +0.01(+0.09%) |
Sep 03, 2024 | 16.97 | 16.97 | 16.90 | 16.94 | 8,490 | -0.07(-0.41%) |
Aug 30, 2024 | 17.07 | 17.07 | 16.97 | 17.01 | 6,616 | +0.01(+0.06%) |
Aug 29, 2024 | 16.95 | 17.07 | 16.95 | 17.00 | 8,264 | +0.00(+0.00%) |
Aug 28, 2024 | 17.06 | 17.08 | 16.94 | 17.00 | 13,886 | -0.03(-0.18%) |
Aug 27, 2024 | 17.05 | 17.09 | 17.01 | 17.03 | 3,341 | +0.03(+0.18%) |
Aug 26, 2024 | 16.93 | 17.00 | 16.92 | 17.00 | 7,265 | +0.07(+0.41%) |
Aug 23, 2024 | 16.74 | 16.93 | 16.74 | 16.93 | 7,493 | +0.36(+2.16%) |
Aug 22, 2024 | 16.68 | 16.68 | 16.56 | 16.57 | 7,280 | -0.08(-0.51%) |
Aug 21, 2024 | 16.63 | 16.69 | 16.61 | 16.65 | 7,076 | +0.11(+0.69%) |
Aug 20, 2024 | 16.59 | 16.60 | 16.52 | 16.54 | 20,937 | -0.04(-0.24%) |
Aug 19, 2024 | 16.55 | 16.65 | 16.55 | 16.58 | 6,614 | +0.17(+1.03%) |
Aug 16, 2024 | 16.35 | 16.42 | 16.35 | 16.41 | 11,486 | +0.04(+0.24%) |
Aug 15, 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 13,949 | +0.09(+0.58%) |
Aug 14, 2024 | 16.27 | 16.29 | 16.20 | 16.28 | 21,117 | +0.03(+0.21%) |
Aug 13, 2024 | 16.13 | 16.24 | 16.12 | 16.24 | 10,329 | +0.24(+1.48%) |
Aug 12, 2024 | 16.00 | 16.03 | 15.98 | 16.01 | 16,804 | -0.04(-0.24%) |
Aug 09, 2024 | 15.92 | 16.04 | 15.92 | 16.04 | 11,727 | +0.04(+0.25%) |
Aug 08, 2024 | 15.85 | 16.01 | 15.84 | 16.00 | 4,746 | +0.23(+1.48%) |
Aug 07, 2024 | 15.91 | 15.96 | 15.75 | 15.77 | 9,532 | +0.04(+0.28%) |
Aug 06, 2024 | 15.64 | 15.76 | 15.34 | 15.73 | 8,930 | +0.07(+0.44%) |
Aug 05, 2024 | 15.43 | 15.68 | 15.43 | 15.66 | 11,371 | -0.29(-1.81%) |
Aug 02, 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 16,420 | -0.09(-0.56%) |