Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.09 | 18.23 | 18.06 | 18.09 | 10,646 | -0.27(-1.47%) |
Oct 17, 2024 | 17.86 | 18.39 | 17.86 | 18.36 | 24,092 | +0.30(+1.66%) |
Oct 16, 2024 | 17.92 | 18.20 | 17.92 | 18.06 | 42,998 | +0.03(+0.17%) |
Oct 15, 2024 | 18.20 | 18.28 | 18.03 | 18.03 | 19,171 | +0.00(+0.00%) |
Oct 14, 2024 | 18.00 | 18.15 | 18.00 | 18.03 | 24,662 | -0.15(-0.83%) |
Oct 11, 2024 | 18.14 | 18.19 | 18.11 | 18.18 | 16,827 | +0.10(+0.54%) |
Oct 10, 2024 | 17.81 | 18.14 | 17.76 | 18.08 | 16,441 | +0.32(+1.81%) |
Oct 09, 2024 | 17.71 | 17.81 | 17.68 | 17.76 | 10,172 | +0.27(+1.54%) |
Oct 08, 2024 | 17.62 | 17.78 | 17.39 | 17.49 | 24,073 | -0.33(-1.85%) |
Oct 07, 2024 | 17.81 | 17.84 | 17.75 | 17.82 | 20,606 | -0.10(-0.56%) |
Oct 04, 2024 | 17.89 | 17.93 | 17.55 | 17.92 | 13,861 | +0.27(+1.53%) |
Oct 03, 2024 | 17.78 | 17.78 | 17.58 | 17.65 | 7,972 | -0.10(-0.56%) |
Oct 02, 2024 | 17.62 | 17.75 | 17.62 | 17.75 | 23,983 | -0.13(-0.73%) |
Oct 01, 2024 | 17.98 | 17.99 | 17.73 | 17.88 | 26,644 | -0.04(-0.22%) |
Sep 30, 2024 | 18.00 | 18.00 | 17.80 | 17.92 | 36,245 | +0.08(+0.45%) |
Sep 27, 2024 | 17.60 | 17.95 | 17.60 | 17.84 | 29,256 | +0.08(+0.45%) |
Sep 26, 2024 | 17.73 | 17.90 | 17.60 | 17.76 | 23,770 | +0.61(+3.56%) |
Sep 25, 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 11,538 | -0.62(-3.49%) |
Sep 24, 2024 | 17.38 | 17.77 | 17.38 | 17.77 | 28,010 | +0.11(+0.62%) |
Sep 23, 2024 | 17.70 | 17.74 | 17.57 | 17.66 | 12,832 | +0.00(+0.00%) |
Sep 20, 2024 | 17.57 | 17.72 | 17.40 | 17.66 | 34,079 | -0.01(-0.06%) |
Sep 19, 2024 | 17.54 | 17.67 | 17.35 | 17.67 | 14,602 | +0.33(+1.87%) |
Sep 18, 2024 | 17.48 | 17.64 | 17.20 | 17.34 | 8,008 | -0.28(-1.56%) |
Sep 17, 2024 | 17.38 | 17.70 | 17.38 | 17.62 | 15,567 | +0.03(+0.17%) |
Sep 16, 2024 | 17.79 | 17.79 | 17.56 | 17.59 | 13,187 | +0.03(+0.17%) |
Sep 13, 2024 | 17.60 | 17.68 | 17.50 | 17.56 | 24,080 | +0.26(+1.50%) |
Sep 12, 2024 | 17.18 | 17.40 | 17.18 | 17.30 | 14,558 | +0.08(+0.47%) |
Sep 11, 2024 | 17.17 | 17.23 | 16.98 | 17.22 | 31,483 | +0.06(+0.35%) |
Sep 10, 2024 | 17.20 | 17.20 | 17.00 | 17.16 | 35,969 | -0.02(-0.12%) |
Sep 09, 2024 | 17.27 | 17.27 | 17.11 | 17.18 | 67,785 | +0.34(+2.02%) |
Sep 06, 2024 | 17.05 | 17.11 | 16.84 | 16.84 | 11,283 | -0.36(-2.09%) |
Sep 05, 2024 | 17.25 | 17.28 | 17.20 | 17.20 | 10,837 | +0.01(+0.06%) |
Sep 04, 2024 | 17.16 | 17.32 | 17.01 | 17.19 | 24,181 | +0.30(+1.78%) |
Sep 03, 2024 | 16.95 | 17.05 | 16.84 | 16.89 | 21,726 | -0.70(-3.98%) |
Aug 30, 2024 | 17.56 | 17.59 | 17.43 | 17.59 | 9,844 | +0.14(+0.82%) |
Aug 29, 2024 | 17.55 | 17.60 | 17.41 | 17.45 | 6,088 | -0.29(-1.65%) |
Aug 28, 2024 | 17.77 | 17.80 | 17.69 | 17.74 | 9,060 | -0.19(-1.06%) |
Aug 27, 2024 | 17.86 | 17.97 | 17.84 | 17.93 | 6,561 | +0.13(+0.73%) |
Aug 26, 2024 | 17.93 | 17.95 | 17.77 | 17.80 | 16,175 | -0.16(-0.89%) |
Aug 23, 2024 | 17.69 | 17.99 | 17.69 | 17.96 | 20,356 | +0.32(+1.81%) |
Aug 22, 2024 | 17.75 | 17.75 | 17.63 | 17.64 | 10,983 | -0.17(-0.95%) |
Aug 21, 2024 | 17.78 | 17.88 | 17.77 | 17.81 | 11,432 | -0.04(-0.22%) |
Aug 20, 2024 | 17.79 | 17.86 | 17.69 | 17.85 | 15,673 | -0.35(-1.90%) |
Aug 19, 2024 | 18.00 | 18.20 | 17.95 | 18.20 | 22,093 | +0.42(+2.34%) |
Aug 16, 2024 | 17.72 | 17.80 | 17.57 | 17.78 | 9,053 | -0.03(-0.17%) |
Aug 15, 2024 | 17.86 | 17.91 | 17.79 | 17.81 | 46,293 | +0.02(+0.11%) |
Aug 14, 2024 | 17.72 | 17.92 | 17.72 | 17.79 | 9,347 | +0.12(+0.66%) |
Aug 13, 2024 | 17.52 | 17.68 | 17.48 | 17.67 | 20,186 | +0.60(+3.53%) |
Aug 12, 2024 | 17.09 | 17.12 | 17.04 | 17.07 | 27,487 | +0.04(+0.23%) |
Aug 09, 2024 | 17.02 | 17.09 | 17.00 | 17.03 | 22,128 | +0.10(+0.59%) |
Aug 08, 2024 | 16.80 | 17.03 | 16.78 | 16.93 | 75,742 | +0.05(+0.30%) |
Aug 07, 2024 | 17.04 | 17.07 | 16.85 | 16.88 | 165,860 | +0.41(+2.49%) |
Aug 06, 2024 | 16.17 | 16.49 | 16.17 | 16.47 | 74,054 | +0.51(+3.20%) |
Aug 05, 2024 | 16.08 | 16.10 | 15.89 | 15.96 | 36,762 | -0.58(-3.51%) |
Aug 02, 2024 | 16.59 | 16.60 | 16.53 | 16.54 | 20,829 | -0.20(-1.19%) |