Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 20.38 | 20.93 | 20.37 | 20.37 | 59,154 | +0.12(+0.59%) |
Oct 30, 2024 | 18.90 | 20.39 | 18.70 | 20.25 | 124,521 | +1.51(+8.06%) |
Oct 29, 2024 | 18.53 | 18.87 | 18.53 | 18.74 | 49,467 | +0.24(+1.30%) |
Oct 28, 2024 | 17.91 | 18.61 | 17.91 | 18.50 | 34,087 | +0.66(+3.70%) |
Oct 25, 2024 | 18.02 | 18.16 | 17.82 | 17.84 | 31,058 | -0.18(-1.00%) |
Oct 24, 2024 | 18.15 | 18.22 | 17.82 | 18.02 | 68,829 | -0.20(-1.10%) |
Oct 23, 2024 | 18.10 | 18.27 | 17.93 | 18.22 | 20,698 | +0.08(+0.44%) |
Oct 22, 2024 | 17.83 | 18.18 | 17.83 | 18.14 | 26,336 | +0.35(+1.97%) |
Oct 21, 2024 | 18.38 | 18.38 | 17.78 | 17.79 | 34,333 | -0.52(-2.84%) |
Oct 18, 2024 | 18.57 | 18.57 | 18.29 | 18.31 | 27,964 | -0.20(-1.08%) |
Oct 17, 2024 | 18.28 | 18.52 | 18.22 | 18.51 | 42,347 | +0.16(+0.87%) |
Oct 16, 2024 | 18.37 | 18.45 | 18.03 | 18.35 | 43,034 | +0.20(+1.10%) |
Oct 15, 2024 | 18.00 | 18.59 | 17.98 | 18.15 | 69,007 | +0.17(+0.95%) |
Oct 14, 2024 | 17.72 | 18.06 | 17.70 | 17.98 | 58,542 | +0.23(+1.30%) |
Oct 11, 2024 | 17.53 | 17.91 | 17.53 | 17.75 | 19,795 | +0.28(+1.60%) |
Oct 10, 2024 | 17.16 | 17.55 | 17.16 | 17.47 | 42,495 | +0.14(+0.81%) |
Oct 09, 2024 | 17.23 | 17.50 | 17.00 | 17.33 | 53,790 | +0.01(+0.06%) |
Oct 08, 2024 | 17.77 | 17.77 | 17.29 | 17.32 | 45,824 | -0.33(-1.87%) |
Oct 07, 2024 | 17.61 | 17.75 | 17.57 | 17.65 | 52,395 | -0.06(-0.34%) |
Oct 04, 2024 | 17.86 | 17.98 | 17.71 | 17.71 | 49,816 | +0.11(+0.62%) |
Oct 03, 2024 | 17.50 | 17.65 | 17.45 | 17.60 | 43,062 | +0.09(+0.51%) |
Oct 02, 2024 | 17.53 | 17.59 | 17.46 | 17.51 | 27,559 | +0.00(+0.00%) |
Oct 01, 2024 | 17.66 | 17.81 | 17.50 | 17.51 | 50,036 | -0.31(-1.74%) |
Sep 30, 2024 | 17.80 | 17.99 | 17.65 | 17.82 | 21,031 | +0.07(+0.39%) |
Sep 27, 2024 | 17.83 | 17.83 | 17.70 | 17.75 | 60,989 | +0.07(+0.40%) |
Sep 26, 2024 | 17.47 | 17.82 | 17.40 | 17.68 | 43,744 | +0.39(+2.26%) |
Sep 25, 2024 | 17.38 | 17.48 | 16.89 | 17.29 | 38,248 | -0.46(-2.59%) |
Sep 24, 2024 | 17.84 | 17.86 | 17.73 | 17.75 | 39,949 | -0.07(-0.39%) |
Sep 23, 2024 | 17.84 | 17.94 | 17.65 | 17.82 | 35,547 | +0.03(+0.17%) |
Sep 20, 2024 | 17.97 | 18.25 | 17.79 | 17.79 | 146,114 | -0.32(-1.77%) |
Sep 19, 2024 | 18.12 | 18.18 | 17.66 | 18.11 | 40,949 | +0.41(+2.32%) |
Sep 18, 2024 | 17.49 | 18.00 | 17.27 | 17.70 | 34,190 | +0.14(+0.80%) |
Sep 17, 2024 | 17.76 | 17.92 | 17.44 | 17.56 | 37,114 | +0.01(+0.06%) |
Sep 16, 2024 | 17.43 | 17.65 | 17.10 | 17.55 | 34,846 | +0.14(+0.80%) |
Sep 13, 2024 | 16.88 | 17.46 | 16.86 | 17.41 | 83,283 | +0.80(+4.82%) |
Sep 12, 2024 | 16.65 | 16.70 | 16.41 | 16.61 | 55,761 | +0.09(+0.54%) |
Sep 11, 2024 | 16.50 | 16.64 | 16.24 | 16.52 | 38,591 | -0.04(-0.24%) |
Sep 10, 2024 | 16.65 | 16.81 | 16.51 | 16.56 | 42,181 | -0.09(-0.54%) |
Sep 09, 2024 | 16.60 | 16.86 | 16.60 | 16.65 | 29,120 | +0.08(+0.48%) |
Sep 06, 2024 | 16.74 | 16.80 | 16.50 | 16.57 | 43,376 | -0.18(-1.07%) |
Sep 05, 2024 | 16.97 | 17.00 | 16.69 | 16.75 | 45,368 | -0.15(-0.89%) |
Sep 04, 2024 | 17.22 | 17.27 | 16.70 | 16.90 | 29,040 | -0.32(-1.86%) |
Sep 03, 2024 | 16.77 | 17.36 | 16.77 | 17.22 | 45,172 | +0.25(+1.47%) |
Aug 30, 2024 | 16.94 | 17.02 | 16.73 | 16.97 | 31,253 | -0.01(-0.06%) |
Aug 29, 2024 | 16.94 | 17.05 | 16.61 | 16.98 | 48,565 | +0.27(+1.62%) |
Aug 28, 2024 | 16.57 | 16.84 | 16.33 | 16.71 | 71,822 | +0.01(+0.06%) |
Aug 27, 2024 | 16.72 | 16.94 | 16.57 | 16.70 | 48,045 | -0.10(-0.60%) |
Aug 26, 2024 | 17.06 | 17.08 | 16.74 | 16.80 | 101,183 | -0.14(-0.83%) |
Aug 23, 2024 | 16.49 | 17.18 | 16.46 | 16.94 | 62,782 | +0.59(+3.61%) |
Aug 22, 2024 | 16.49 | 16.63 | 16.31 | 16.35 | 24,088 | -0.14(-0.85%) |
Aug 21, 2024 | 16.25 | 16.49 | 16.18 | 16.49 | 19,162 | +0.16(+0.98%) |
Aug 20, 2024 | 16.54 | 16.61 | 16.27 | 16.33 | 46,529 | -0.17(-1.03%) |
Aug 19, 2024 | 16.44 | 16.59 | 16.40 | 16.50 | 33,897 | +0.19(+1.16%) |
Aug 16, 2024 | 16.20 | 16.56 | 16.15 | 16.31 | 41,042 | +0.11(+0.68%) |
Aug 15, 2024 | 16.38 | 16.50 | 15.90 | 16.20 | 46,057 | +0.25(+1.57%) |
Aug 14, 2024 | 15.98 | 16.05 | 15.85 | 15.95 | 38,625 | +0.06(+0.38%) |
Aug 13, 2024 | 15.53 | 15.96 | 15.50 | 15.89 | 34,209 | +0.37(+2.38%) |
Aug 12, 2024 | 15.84 | 15.84 | 15.30 | 15.52 | 74,245 | -0.03(-0.19%) |
Aug 09, 2024 | 15.61 | 15.65 | 15.38 | 15.55 | 21,542 | -0.12(-0.77%) |
Aug 08, 2024 | 15.70 | 15.75 | 15.40 | 15.67 | 24,890 | +0.18(+1.16%) |
Aug 07, 2024 | 15.84 | 15.88 | 15.39 | 15.49 | 34,454 | -0.14(-0.90%) |
Aug 06, 2024 | 15.42 | 15.73 | 14.90 | 15.63 | 92,790 | +0.19(+1.23%) |
Aug 05, 2024 | 15.40 | 16.02 | 15.01 | 15.44 | 55,968 | -0.69(-4.29%) |
Aug 02, 2024 | 16.05 | 16.35 | 16.05 | 16.13 | 70,026 | -0.57(-3.44%) |