Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.63 | 18.81 | 18.60 | 18.81 | 2,330 | +0.25(+1.35%) |
Oct 17, 2024 | 18.31 | 18.90 | 18.28 | 18.56 | 10,722 | +0.41(+2.26%) |
Oct 16, 2024 | 18.25 | 18.46 | 18.05 | 18.15 | 9,764 | +0.05(+0.28%) |
Oct 15, 2024 | 18.23 | 18.50 | 18.10 | 18.10 | 10,220 | -0.05(-0.28%) |
Oct 14, 2024 | 18.24 | 18.25 | 18.15 | 18.15 | 1,446 | +0.15(+0.83%) |
Oct 11, 2024 | 17.84 | 18.47 | 17.84 | 18.00 | 2,597 | -0.15(-0.83%) |
Oct 10, 2024 | 18.11 | 18.21 | 18.05 | 18.15 | 13,312 | -0.31(-1.68%) |
Oct 09, 2024 | 18.36 | 18.46 | 18.36 | 18.46 | 1,184 | +0.25(+1.37%) |
Oct 08, 2024 | 18.16 | 18.23 | 18.15 | 18.21 | 8,313 | +0.06(+0.33%) |
Oct 07, 2024 | 18.50 | 18.50 | 18.10 | 18.15 | 4,432 | -0.11(-0.60%) |
Oct 04, 2024 | 17.75 | 18.26 | 17.75 | 18.26 | 1,904 | +0.51(+2.87%) |
Oct 03, 2024 | 17.56 | 17.77 | 17.42 | 17.75 | 8,761 | +0.02(+0.11%) |
Oct 02, 2024 | 17.79 | 18.10 | 17.73 | 17.73 | 3,520 | -0.12(-0.67%) |
Oct 01, 2024 | 18.45 | 18.52 | 17.85 | 17.85 | 5,616 | -0.60(-3.25%) |
Sep 30, 2024 | 18.35 | 18.45 | 17.97 | 18.45 | 11,260 | +0.29(+1.60%) |
Sep 27, 2024 | 17.68 | 18.16 | 17.68 | 18.16 | 4,286 | +0.32(+1.79%) |
Sep 26, 2024 | 17.76 | 17.89 | 17.65 | 17.84 | 6,384 | +0.37(+2.12%) |
Sep 25, 2024 | 18.33 | 18.33 | 17.46 | 17.47 | 8,041 | -1.21(-6.48%) |
Sep 24, 2024 | 18.51 | 18.70 | 18.37 | 18.68 | 4,773 | -0.12(-0.64%) |
Sep 23, 2024 | 19.08 | 19.13 | 18.55 | 18.80 | 9,123 | -0.30(-1.57%) |
Sep 20, 2024 | 19.27 | 19.46 | 18.96 | 19.10 | 27,335 | -0.50(-2.55%) |
Sep 19, 2024 | 17.42 | 19.60 | 17.42 | 19.60 | 40,238 | +2.26(+13.03%) |
Sep 18, 2024 | 17.15 | 17.38 | 17.10 | 17.34 | 20,010 | +0.24(+1.40%) |
Sep 17, 2024 | 17.19 | 17.25 | 17.00 | 17.10 | 14,732 | -0.19(-1.10%) |
Sep 16, 2024 | 17.22 | 17.35 | 17.22 | 17.29 | 2,342 | -0.11(-0.63%) |
Sep 13, 2024 | 17.21 | 17.40 | 17.00 | 17.40 | 19,193 | +0.45(+2.65%) |
Sep 12, 2024 | 16.90 | 17.09 | 16.90 | 16.95 | 21,216 | +0.09(+0.53%) |
Sep 11, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 945 | -0.12(-0.71%) |
Sep 10, 2024 | 17.00 | 17.00 | 16.78 | 16.98 | 32,875 | -0.01(-0.06%) |
Sep 09, 2024 | 17.01 | 17.01 | 16.90 | 16.99 | 14,409 | +0.00(+0.00%) |
Sep 06, 2024 | 17.00 | 17.07 | 16.95 | 16.99 | 6,503 | -0.16(-0.93%) |
Sep 05, 2024 | 17.00 | 17.15 | 16.98 | 17.15 | 6,710 | +0.15(+0.88%) |
Sep 04, 2024 | 17.11 | 17.29 | 16.98 | 17.00 | 12,041 | -0.15(-0.87%) |
Sep 03, 2024 | 17.38 | 17.38 | 16.91 | 17.15 | 11,841 | -0.10(-0.58%) |
Aug 30, 2024 | 17.01 | 17.55 | 17.00 | 17.25 | 23,600 | +0.35(+2.07%) |
Aug 29, 2024 | 16.96 | 16.99 | 16.77 | 16.90 | 8,375 | +0.01(+0.06%) |
Aug 28, 2024 | 17.40 | 17.40 | 16.66 | 16.89 | 26,815 | +0.25(+1.50%) |
Aug 27, 2024 | 16.52 | 16.64 | 16.40 | 16.64 | 8,374 | +0.12(+0.73%) |
Aug 26, 2024 | 16.79 | 16.87 | 16.38 | 16.52 | 43,637 | -0.29(-1.73%) |
Aug 23, 2024 | 16.84 | 17.00 | 16.68 | 16.81 | 17,763 | +0.26(+1.57%) |
Aug 22, 2024 | 16.52 | 16.66 | 16.46 | 16.55 | 8,623 | +0.10(+0.61%) |
Aug 21, 2024 | 16.59 | 16.69 | 16.45 | 16.45 | 27,866 | -0.14(-0.84%) |
Aug 20, 2024 | 16.72 | 16.72 | 16.39 | 16.59 | 13,447 | -0.15(-0.90%) |
Aug 19, 2024 | 16.67 | 16.85 | 16.61 | 16.74 | 6,353 | +0.03(+0.18%) |
Aug 16, 2024 | 17.40 | 17.90 | 16.68 | 16.71 | 51,599 | -0.37(-2.17%) |
Aug 15, 2024 | 17.55 | 17.55 | 16.87 | 17.08 | 10,886 | +0.50(+3.05%) |
Aug 14, 2024 | 16.70 | 16.72 | 16.57 | 16.57 | 5,491 | -0.05(-0.27%) |
Aug 13, 2024 | 16.87 | 16.87 | 16.57 | 16.62 | 10,693 | -0.08(-0.48%) |
Aug 12, 2024 | 16.70 | 16.86 | 16.62 | 16.70 | 4,588 | +0.00(+0.00%) |
Aug 09, 2024 | 17.66 | 17.66 | 16.68 | 16.70 | 7,083 | -0.55(-3.19%) |
Aug 08, 2024 | 17.31 | 17.56 | 16.81 | 17.25 | 14,354 | +0.93(+5.73%) |
Aug 07, 2024 | 16.12 | 16.44 | 16.04 | 16.32 | 14,339 | +0.20(+1.23%) |
Aug 06, 2024 | 15.82 | 16.33 | 15.82 | 16.12 | 11,045 | +0.30(+1.89%) |
Aug 05, 2024 | 15.97 | 16.04 | 15.72 | 15.82 | 36,028 | -0.39(-2.39%) |
Aug 02, 2024 | 16.11 | 16.36 | 16.08 | 16.21 | 16,687 | -0.31(-1.87%) |