Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 17.23 | 17.42 | 17.08 | 17.14 | 8,349 | +0.04(+0.23%) |
Oct 16, 2024 | 17.06 | 17.14 | 17.03 | 17.10 | 18,637 | +0.01(+0.06%) |
Oct 15, 2024 | 17.12 | 17.25 | 17.01 | 17.09 | 13,557 | +0.03(+0.20%) |
Oct 14, 2024 | 17.00 | 17.06 | 16.96 | 17.06 | 15,689 | +0.11(+0.62%) |
Oct 11, 2024 | 16.77 | 16.98 | 16.77 | 16.95 | 15,891 | +0.10(+0.59%) |
Oct 10, 2024 | 16.99 | 16.99 | 16.71 | 16.85 | 30,670 | +0.01(+0.06%) |
Oct 09, 2024 | 16.66 | 16.92 | 16.66 | 16.84 | 23,732 | +0.12(+0.72%) |
Oct 08, 2024 | 17.00 | 17.00 | 16.71 | 16.72 | 20,977 | -0.17(-1.01%) |
Oct 07, 2024 | 16.85 | 16.94 | 16.78 | 16.89 | 23,366 | +0.08(+0.48%) |
Oct 04, 2024 | 16.89 | 16.94 | 16.45 | 16.81 | 21,799 | +0.13(+0.78%) |
Oct 03, 2024 | 16.85 | 16.94 | 16.61 | 16.68 | 8,274 | -0.02(-0.12%) |
Oct 02, 2024 | 16.73 | 16.77 | 16.64 | 16.70 | 13,459 | -0.03(-0.18%) |
Oct 01, 2024 | 16.77 | 16.78 | 16.62 | 16.73 | 19,786 | -0.04(-0.24%) |
Sep 30, 2024 | 16.72 | 16.77 | 16.59 | 16.77 | 25,832 | +0.13(+0.78%) |
Sep 27, 2024 | 16.67 | 16.67 | 16.56 | 16.64 | 20,384 | +0.16(+0.97%) |
Sep 26, 2024 | 16.48 | 16.56 | 16.46 | 16.48 | 9,606 | +0.07(+0.43%) |
Sep 25, 2024 | 16.68 | 16.68 | 16.40 | 16.41 | 13,008 | -0.20(-1.20%) |
Sep 24, 2024 | 16.59 | 16.69 | 16.37 | 16.61 | 28,952 | +0.09(+0.54%) |
Sep 23, 2024 | 16.53 | 16.59 | 16.43 | 16.52 | 17,128 | -0.01(-0.06%) |
Sep 20, 2024 | 16.60 | 16.60 | 16.45 | 16.53 | 17,145 | +0.10(+0.61%) |
Sep 19, 2024 | 16.52 | 16.63 | 16.34 | 16.43 | 18,302 | -0.05(-0.30%) |
Sep 18, 2024 | 16.45 | 16.52 | 16.28 | 16.48 | 19,065 | +0.17(+1.04%) |
Sep 17, 2024 | 16.36 | 16.51 | 16.21 | 16.31 | 24,870 | -0.03(-0.18%) |
Sep 16, 2024 | 16.30 | 16.47 | 16.30 | 16.34 | 9,212 | +0.16(+0.97%) |
Sep 13, 2024 | 16.04 | 16.23 | 15.98 | 16.18 | 22,297 | +0.19(+1.18%) |
Sep 12, 2024 | 16.04 | 16.09 | 15.94 | 15.99 | 9,043 | +0.13(+0.85%) |
Sep 11, 2024 | 15.90 | 15.92 | 15.73 | 15.86 | 16,222 | -0.01(-0.04%) |
Sep 10, 2024 | 15.86 | 16.02 | 15.83 | 15.87 | 9,464 | +0.00(+0.00%) |
Sep 09, 2024 | 15.90 | 16.16 | 15.80 | 15.87 | 14,613 | -0.02(-0.12%) |
Sep 06, 2024 | 15.96 | 16.01 | 15.89 | 15.89 | 7,497 | -0.04(-0.25%) |
Sep 05, 2024 | 15.93 | 16.10 | 15.93 | 15.93 | 7,739 | +0.00(+0.00%) |
Sep 04, 2024 | 15.93 | 16.15 | 15.90 | 15.93 | 8,724 | +0.01(+0.06%) |
Sep 03, 2024 | 16.05 | 16.09 | 15.90 | 15.92 | 10,299 | -0.22(-1.34%) |
Aug 30, 2024 | 16.13 | 16.23 | 15.97 | 16.13 | 15,157 | +0.08(+0.49%) |
Aug 29, 2024 | 16.06 | 16.08 | 16.00 | 16.05 | 15,109 | -0.01(-0.06%) |
Aug 28, 2024 | 16.10 | 16.14 | 15.91 | 16.06 | 20,320 | -0.02(-0.12%) |
Aug 27, 2024 | 16.06 | 16.17 | 15.98 | 16.08 | 24,883 | +0.06(+0.37%) |
Aug 26, 2024 | 16.08 | 16.08 | 16.02 | 16.02 | 15,856 | +0.07(+0.43%) |
Aug 23, 2024 | 15.87 | 16.00 | 15.86 | 15.95 | 11,665 | +0.12(+0.74%) |
Aug 22, 2024 | 15.92 | 16.00 | 15.80 | 15.84 | 18,774 | +0.06(+0.37%) |
Aug 21, 2024 | 15.81 | 16.07 | 15.72 | 15.78 | 22,978 | +0.02(+0.12%) |
Aug 20, 2024 | 15.82 | 15.90 | 15.60 | 15.76 | 16,234 | +0.05(+0.31%) |
Aug 19, 2024 | 15.74 | 15.78 | 15.66 | 15.71 | 9,665 | +0.07(+0.44%) |
Aug 16, 2024 | 15.93 | 16.01 | 15.58 | 15.64 | 68,085 | -0.10(-0.62%) |
Aug 15, 2024 | 15.86 | 15.90 | 15.74 | 15.74 | 18,636 | -0.05(-0.31%) |
Aug 14, 2024 | 15.79 | 15.84 | 15.75 | 15.79 | 12,411 | -0.14(-0.86%) |
Aug 13, 2024 | 15.86 | 15.93 | 15.79 | 15.93 | 4,274 | +0.13(+0.81%) |
Aug 12, 2024 | 15.92 | 15.93 | 15.74 | 15.80 | 1,365 | +0.01(+0.06%) |
Aug 09, 2024 | 15.82 | 15.90 | 15.78 | 15.79 | 4,526 | +0.04(+0.25%) |
Aug 08, 2024 | 15.64 | 15.89 | 15.64 | 15.75 | 10,226 | +0.11(+0.72%) |
Aug 07, 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 2,101 | +0.06(+0.41%) |
Aug 06, 2024 | 15.57 | 15.63 | 15.51 | 15.57 | 14,810 | +0.02(+0.13%) |
Aug 05, 2024 | 15.69 | 15.69 | 15.45 | 15.55 | 5,566 | -0.52(-3.23%) |
Aug 02, 2024 | 16.08 | 16.08 | 15.87 | 16.07 | 25,261 | -0.04(-0.24%) |