Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.59 | 16.62 | 16.41 | 16.54 | 373,828 | -0.10(-0.60%) |
Oct 17, 2024 | 16.53 | 16.65 | 16.48 | 16.64 | 608,986 | +0.09(+0.54%) |
Oct 16, 2024 | 16.50 | 16.62 | 16.50 | 16.55 | 539,372 | +0.11(+0.67%) |
Oct 15, 2024 | 16.62 | 16.66 | 16.43 | 16.44 | 1,337,523 | -0.63(-3.69%) |
Oct 14, 2024 | 17.09 | 17.14 | 17.00 | 17.07 | 948,763 | -0.17(-0.99%) |
Oct 11, 2024 | 17.06 | 17.32 | 17.06 | 17.24 | 595,847 | +0.14(+0.82%) |
Oct 10, 2024 | 17.01 | 17.19 | 16.90 | 17.10 | 461,155 | +0.16(+0.94%) |
Oct 09, 2024 | 16.76 | 17.00 | 16.69 | 16.94 | 786,692 | +0.05(+0.30%) |
Oct 08, 2024 | 17.11 | 17.11 | 16.75 | 16.89 | 656,213 | -0.49(-2.82%) |
Oct 07, 2024 | 17.37 | 17.51 | 17.33 | 17.38 | 579,944 | +0.05(+0.29%) |
Oct 04, 2024 | 17.34 | 17.41 | 17.14 | 17.33 | 612,557 | +0.19(+1.11%) |
Oct 03, 2024 | 16.72 | 17.17 | 16.60 | 17.14 | 709,356 | +0.44(+2.63%) |
Oct 02, 2024 | 16.76 | 16.80 | 16.49 | 16.70 | 711,317 | +0.17(+1.03%) |
Oct 01, 2024 | 16.12 | 16.61 | 16.05 | 16.53 | 1,284,399 | +0.31(+1.91%) |
Sep 30, 2024 | 16.17 | 16.32 | 16.06 | 16.22 | 686,787 | +0.01(+0.06%) |
Sep 27, 2024 | 16.00 | 16.23 | 16.00 | 16.21 | 787,298 | +0.34(+2.14%) |
Sep 26, 2024 | 16.00 | 16.20 | 15.81 | 15.87 | 985,859 | -0.40(-2.48%) |
Sep 25, 2024 | 16.55 | 16.61 | 16.23 | 16.27 | 923,442 | -0.36(-2.14%) |
Sep 24, 2024 | 16.95 | 16.96 | 16.63 | 16.63 | 1,319,017 | -0.10(-0.59%) |
Sep 23, 2024 | 16.57 | 16.87 | 16.52 | 16.73 | 1,561,050 | +0.17(+1.02%) |
Sep 20, 2024 | 16.50 | 16.60 | 16.33 | 16.56 | 1,524,513 | -0.01(-0.06%) |
Sep 19, 2024 | 16.66 | 16.75 | 16.48 | 16.57 | 1,642,132 | +0.22(+1.33%) |
Sep 18, 2024 | 16.31 | 16.60 | 16.28 | 16.35 | 1,733,725 | +0.00(+0.00%) |
Sep 17, 2024 | 16.10 | 16.36 | 16.08 | 16.35 | 1,567,088 | +0.27(+1.66%) |
Sep 16, 2024 | 16.03 | 16.18 | 15.94 | 16.08 | 1,213,519 | +0.17(+1.06%) |
Sep 13, 2024 | 15.91 | 16.07 | 15.88 | 15.92 | 1,464,972 | +0.10(+0.63%) |
Sep 12, 2024 | 15.77 | 15.93 | 15.58 | 15.82 | 1,534,471 | +0.09(+0.57%) |
Sep 11, 2024 | 15.78 | 15.79 | 15.42 | 15.73 | 1,713,980 | +0.00(+0.00%) |
Sep 10, 2024 | 15.97 | 15.97 | 15.60 | 15.73 | 1,658,017 | -0.22(-1.40%) |
Sep 09, 2024 | 16.07 | 16.10 | 15.95 | 15.95 | 1,296,595 | -0.06(-0.40%) |
Sep 06, 2024 | 16.32 | 16.43 | 15.97 | 16.02 | 2,025,374 | -0.27(-1.64%) |
Sep 05, 2024 | 16.53 | 16.53 | 16.27 | 16.28 | 1,562,639 | -0.11(-0.66%) |
Sep 04, 2024 | 16.65 | 16.79 | 16.35 | 16.39 | 1,159,863 | -0.26(-1.55%) |
Sep 03, 2024 | 16.98 | 16.98 | 16.60 | 16.65 | 1,500,259 | -0.58(-3.39%) |
Aug 30, 2024 | 17.11 | 17.25 | 17.04 | 17.23 | 1,153,884 | -0.01(-0.06%) |
Aug 29, 2024 | 17.14 | 17.32 | 16.98 | 17.24 | 1,268,940 | +0.22(+1.28%) |
Aug 28, 2024 | 17.02 | 17.07 | 16.90 | 17.03 | 1,669,260 | -0.10(-0.58%) |
Aug 27, 2024 | 17.27 | 17.31 | 17.07 | 17.12 | 1,050,137 | -0.20(-1.14%) |
Aug 26, 2024 | 17.43 | 17.59 | 17.26 | 17.32 | 1,350,536 | +0.11(+0.63%) |
Aug 23, 2024 | 17.01 | 17.25 | 16.99 | 17.21 | 4,556,738 | +0.31(+1.82%) |
Aug 22, 2024 | 16.95 | 17.02 | 16.87 | 16.91 | 1,563,839 | -0.04(-0.23%) |
Aug 21, 2024 | 17.03 | 17.09 | 16.88 | 16.95 | 2,423,960 | +0.04(+0.23%) |
Aug 20, 2024 | 17.31 | 17.34 | 16.86 | 16.91 | 2,986,752 | -0.45(-2.57%) |
Aug 19, 2024 | 17.25 | 17.50 | 17.25 | 17.35 | 1,543,272 | +0.13(+0.75%) |
Aug 16, 2024 | 17.13 | 17.27 | 17.12 | 17.22 | 1,246,052 | -0.06(-0.34%) |
Aug 15, 2024 | 17.12 | 17.33 | 17.10 | 17.28 | 1,858,235 | +0.31(+1.81%) |
Aug 14, 2024 | 16.98 | 17.06 | 16.88 | 16.98 | 4,427,256 | +0.05(+0.29%) |
Aug 13, 2024 | 17.03 | 17.03 | 16.82 | 16.93 | 2,517,674 | -0.18(-1.04%) |
Aug 12, 2024 | 17.01 | 17.17 | 17.01 | 17.11 | 1,591,955 | +0.18(+1.08%) |
Aug 09, 2024 | 16.91 | 16.99 | 16.81 | 16.92 | 1,695,507 | -0.04(-0.26%) |
Aug 08, 2024 | 16.61 | 17.00 | 16.61 | 16.97 | 1,871,074 | +0.43(+2.57%) |
Aug 07, 2024 | 16.80 | 16.91 | 16.54 | 16.54 | 3,024,176 | +0.04(+0.24%) |
Aug 06, 2024 | 16.36 | 16.69 | 16.29 | 16.50 | 2,896,020 | +0.20(+1.22%) |
Aug 05, 2024 | 16.19 | 16.46 | 15.96 | 16.30 | 3,556,020 | -0.47(-2.78%) |
Aug 02, 2024 | 17.36 | 17.36 | 16.60 | 16.77 | 3,868,653 | -0.84(-4.78%) |