Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.77 | 16.85 | 16.39 | 16.52 | 42,713 | -0.18(-1.08%) |
Oct 17, 2024 | 16.75 | 16.76 | 16.52 | 16.70 | 46,866 | +0.03(+0.18%) |
Oct 16, 2024 | 16.60 | 16.80 | 16.60 | 16.67 | 44,561 | +0.07(+0.42%) |
Oct 15, 2024 | 16.20 | 16.75 | 16.20 | 16.60 | 48,124 | +0.41(+2.53%) |
Oct 14, 2024 | 15.91 | 16.42 | 15.91 | 16.19 | 63,134 | +0.19(+1.19%) |
Oct 11, 2024 | 16.14 | 16.36 | 15.95 | 16.00 | 68,851 | -0.18(-1.11%) |
Oct 10, 2024 | 16.42 | 16.60 | 16.00 | 16.18 | 53,646 | -0.41(-2.47%) |
Oct 09, 2024 | 16.27 | 16.60 | 16.19 | 16.59 | 58,607 | +0.38(+2.34%) |
Oct 08, 2024 | 16.30 | 16.32 | 16.09 | 16.21 | 44,936 | +0.02(+0.12%) |
Oct 07, 2024 | 16.09 | 16.32 | 16.03 | 16.19 | 50,737 | +0.09(+0.56%) |
Oct 04, 2024 | 16.10 | 16.15 | 15.91 | 16.10 | 41,635 | +0.07(+0.44%) |
Oct 03, 2024 | 16.23 | 16.36 | 15.97 | 16.03 | 46,635 | -0.18(-1.11%) |
Oct 02, 2024 | 15.87 | 16.24 | 15.73 | 16.21 | 65,171 | +0.23(+1.44%) |
Oct 01, 2024 | 16.24 | 16.24 | 15.83 | 15.98 | 85,205 | -0.27(-1.66%) |
Sep 30, 2024 | 16.09 | 16.46 | 16.09 | 16.25 | 97,962 | +0.19(+1.18%) |
Sep 27, 2024 | 16.37 | 16.39 | 16.03 | 16.06 | 35,139 | -0.27(-1.65%) |
Sep 26, 2024 | 16.68 | 16.68 | 16.29 | 16.33 | 42,035 | -0.27(-1.63%) |
Sep 25, 2024 | 16.94 | 17.16 | 16.54 | 16.60 | 62,640 | -0.39(-2.30%) |
Sep 24, 2024 | 16.98 | 17.16 | 16.89 | 16.99 | 78,988 | +0.12(+0.71%) |
Sep 23, 2024 | 16.92 | 17.05 | 16.80 | 16.87 | 64,123 | +0.07(+0.42%) |
Sep 20, 2024 | 17.07 | 17.11 | 16.74 | 16.80 | 157,328 | -0.26(-1.52%) |
Sep 19, 2024 | 17.34 | 17.34 | 16.76 | 17.06 | 39,714 | +0.07(+0.41%) |
Sep 18, 2024 | 16.86 | 17.30 | 16.80 | 16.99 | 50,800 | +0.17(+1.01%) |
Sep 17, 2024 | 16.55 | 17.07 | 16.55 | 16.82 | 64,800 | +0.33(+2.00%) |
Sep 16, 2024 | 17.60 | 17.63 | 16.49 | 16.49 | 70,030 | -1.08(-6.15%) |
Sep 13, 2024 | 17.55 | 17.93 | 17.25 | 17.57 | 45,921 | +0.09(+0.51%) |
Sep 12, 2024 | 17.33 | 17.48 | 17.05 | 17.48 | 90,271 | +0.24(+1.39%) |
Sep 11, 2024 | 16.72 | 17.29 | 16.71 | 17.24 | 135,404 | +0.40(+2.38%) |
Sep 10, 2024 | 16.58 | 16.88 | 16.25 | 16.84 | 36,131 | +0.35(+2.12%) |
Sep 09, 2024 | 16.37 | 16.63 | 16.34 | 16.49 | 48,807 | +0.11(+0.67%) |
Sep 06, 2024 | 16.97 | 16.97 | 16.38 | 16.38 | 48,615 | -0.50(-2.96%) |
Sep 05, 2024 | 17.00 | 17.10 | 16.73 | 16.88 | 45,127 | -0.10(-0.59%) |
Sep 04, 2024 | 16.50 | 17.00 | 16.50 | 16.98 | 57,192 | +0.49(+2.97%) |
Sep 03, 2024 | 16.66 | 16.82 | 16.48 | 16.49 | 58,015 | -0.25(-1.49%) |
Aug 30, 2024 | 16.73 | 16.82 | 16.63 | 16.74 | 78,873 | +0.13(+0.78%) |
Aug 29, 2024 | 16.49 | 16.70 | 16.44 | 16.61 | 54,573 | +0.18(+1.10%) |
Aug 28, 2024 | 16.50 | 16.72 | 16.23 | 16.43 | 68,713 | -0.19(-1.14%) |
Aug 27, 2024 | 16.59 | 16.66 | 16.43 | 16.62 | 54,728 | -0.06(-0.36%) |
Aug 26, 2024 | 16.61 | 16.73 | 16.49 | 16.68 | 62,980 | +0.22(+1.34%) |
Aug 23, 2024 | 16.19 | 16.56 | 16.19 | 16.46 | 44,734 | +0.30(+1.86%) |
Aug 22, 2024 | 16.22 | 16.24 | 16.05 | 16.16 | 36,389 | -0.04(-0.25%) |
Aug 21, 2024 | 16.16 | 16.33 | 16.04 | 16.20 | 39,021 | +0.07(+0.43%) |
Aug 20, 2024 | 16.45 | 16.45 | 16.00 | 16.13 | 36,228 | -0.24(-1.47%) |
Aug 19, 2024 | 16.14 | 16.48 | 16.13 | 16.37 | 42,220 | +0.31(+1.93%) |
Aug 16, 2024 | 15.99 | 16.13 | 15.76 | 16.06 | 169,431 | +0.05(+0.31%) |
Aug 15, 2024 | 15.89 | 16.08 | 15.69 | 16.01 | 53,670 | +0.39(+2.50%) |
Aug 14, 2024 | 15.78 | 15.90 | 15.59 | 15.62 | 72,770 | -0.09(-0.54%) |
Aug 13, 2024 | 15.73 | 15.81 | 15.59 | 15.71 | 45,271 | +0.14(+0.89%) |
Aug 12, 2024 | 16.07 | 16.11 | 15.56 | 15.57 | 54,591 | -0.43(-2.68%) |
Aug 09, 2024 | 15.89 | 15.99 | 15.68 | 15.99 | 135,480 | +0.10(+0.63%) |
Aug 08, 2024 | 15.69 | 15.97 | 15.53 | 15.89 | 54,123 | +0.38(+2.44%) |
Aug 07, 2024 | 15.33 | 15.69 | 15.17 | 15.52 | 72,466 | +0.43(+2.84%) |
Aug 06, 2024 | 14.93 | 15.40 | 14.87 | 15.09 | 103,625 | -0.27(-1.75%) |
Aug 05, 2024 | 15.44 | 15.46 | 14.98 | 15.36 | 108,017 | -0.61(-3.80%) |
Aug 02, 2024 | 16.07 | 16.25 | 15.84 | 15.96 | 87,577 | -0.51(-3.08%) |