Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 15.56 | 15.64 | 15.53 | 15.56 | 72,356 | -0.11(-0.70%) |
Oct 21, 2024 | 15.19 | 16.42 | 15.19 | 15.67 | 325,941 | -0.40(-2.49%) |
Oct 18, 2024 | 16.03 | 16.08 | 15.99 | 16.07 | 134,899 | +0.17(+1.07%) |
Oct 17, 2024 | 15.37 | 16.04 | 15.37 | 15.90 | 158,526 | -0.15(-0.93%) |
Oct 16, 2024 | 16.66 | 16.66 | 16.00 | 16.05 | 2,726,791 | +0.08(+0.50%) |
Oct 15, 2024 | 15.72 | 16.05 | 15.72 | 15.97 | 1,337,564 | +0.29(+1.85%) |
Oct 14, 2024 | 15.64 | 15.79 | 15.64 | 15.68 | 128,936 | -0.06(-0.38%) |
Oct 11, 2024 | 15.22 | 15.79 | 15.22 | 15.74 | 885,165 | -0.30(-1.87%) |
Oct 10, 2024 | 15.96 | 16.06 | 15.90 | 16.04 | 107,358 | +0.10(+0.63%) |
Oct 09, 2024 | 15.81 | 16.00 | 15.81 | 15.94 | 164,372 | +0.13(+0.82%) |
Oct 08, 2024 | 15.90 | 15.90 | 15.79 | 15.81 | 214,551 | -0.07(-0.44%) |
Oct 07, 2024 | 15.85 | 15.91 | 15.77 | 15.88 | 190,656 | +0.10(+0.63%) |
Oct 04, 2024 | 15.85 | 15.86 | 15.78 | 15.78 | 101,998 | +0.01(+0.06%) |
Oct 03, 2024 | 16.37 | 16.37 | 15.75 | 15.77 | 65,784 | -0.05(-0.32%) |
Oct 02, 2024 | 15.82 | 15.94 | 15.77 | 15.82 | 105,756 | -0.34(-2.10%) |
Oct 01, 2024 | 15.66 | 16.50 | 15.66 | 16.16 | 950,848 | +0.24(+1.51%) |
Sep 30, 2024 | 16.00 | 16.02 | 15.85 | 15.92 | 105,363 | -0.62(-3.75%) |
Sep 27, 2024 | 16.52 | 16.71 | 16.20 | 16.54 | 77,790 | -0.20(-1.19%) |
Sep 26, 2024 | 16.68 | 17.31 | 16.64 | 16.74 | 50,959 | +0.28(+1.70%) |
Sep 25, 2024 | 16.43 | 16.52 | 16.42 | 16.46 | 41,600 | -0.33(-1.97%) |
Sep 24, 2024 | 17.02 | 17.02 | 16.71 | 16.79 | 82,669 | +0.04(+0.24%) |
Sep 23, 2024 | 16.31 | 16.84 | 16.31 | 16.75 | 61,292 | +0.05(+0.30%) |
Sep 20, 2024 | 16.60 | 16.73 | 16.58 | 16.70 | 50,535 | -0.20(-1.18%) |
Sep 19, 2024 | 16.79 | 16.92 | 16.75 | 16.90 | 73,338 | +0.31(+1.87%) |
Sep 18, 2024 | 16.65 | 16.83 | 16.57 | 16.59 | 116,221 | -0.13(-0.78%) |
Sep 17, 2024 | 16.46 | 16.87 | 16.46 | 16.72 | 90,964 | -0.33(-1.94%) |
Sep 16, 2024 | 17.20 | 17.20 | 16.94 | 17.05 | 51,421 | +0.05(+0.27%) |
Sep 13, 2024 | 16.91 | 17.03 | 16.88 | 17.00 | 1,245,990 | +0.08(+0.50%) |
Sep 12, 2024 | 16.56 | 16.98 | 16.56 | 16.92 | 1,241,263 | +0.16(+0.95%) |
Sep 11, 2024 | 16.83 | 17.41 | 16.63 | 16.76 | 83,318 | -0.15(-0.89%) |
Sep 10, 2024 | 16.73 | 16.91 | 16.68 | 16.91 | 144,707 | +0.02(+0.12%) |
Sep 09, 2024 | 16.70 | 16.97 | 16.70 | 16.89 | 38,847 | +0.02(+0.12%) |
Sep 06, 2024 | 16.99 | 17.23 | 16.34 | 16.87 | 147,522 | -0.09(-0.53%) |
Sep 05, 2024 | 17.02 | 17.22 | 16.88 | 16.96 | 116,934 | +0.25(+1.50%) |
Sep 04, 2024 | 16.71 | 16.71 | 16.45 | 16.71 | 122,565 | -0.20(-1.18%) |
Sep 03, 2024 | 16.99 | 17.56 | 16.87 | 16.91 | 96,767 | +0.01(+0.06%) |
Aug 30, 2024 | 17.08 | 17.09 | 16.38 | 16.90 | 958,374 | -0.16(-0.94%) |
Aug 29, 2024 | 16.93 | 17.64 | 16.93 | 17.06 | 71,732 | +0.26(+1.55%) |
Aug 28, 2024 | 16.60 | 17.05 | 16.60 | 16.80 | 100,389 | -0.01(-0.06%) |
Aug 27, 2024 | 16.56 | 16.83 | 16.14 | 16.81 | 70,940 | +0.21(+1.27%) |
Aug 26, 2024 | 16.16 | 16.90 | 16.16 | 16.60 | 53,446 | +0.03(+0.15%) |
Aug 23, 2024 | 15.77 | 16.62 | 15.77 | 16.57 | 93,317 | +0.13(+0.78%) |
Aug 22, 2024 | 16.51 | 16.57 | 16.42 | 16.45 | 69,789 | +0.06(+0.35%) |
Aug 21, 2024 | 16.10 | 16.47 | 16.10 | 16.39 | 45,079 | +0.24(+1.49%) |
Aug 20, 2024 | 15.92 | 16.24 | 15.92 | 16.15 | 113,968 | +0.21(+1.32%) |
Aug 19, 2024 | 15.87 | 16.00 | 15.41 | 15.94 | 44,441 | +0.33(+2.11%) |
Aug 16, 2024 | 15.55 | 15.67 | 15.55 | 15.61 | 72,862 | +0.15(+0.97%) |
Aug 15, 2024 | 15.44 | 15.48 | 15.40 | 15.46 | 84,627 | +0.11(+0.72%) |
Aug 14, 2024 | 16.02 | 16.02 | 15.34 | 15.35 | 56,479 | -0.17(-1.10%) |
Aug 13, 2024 | 15.10 | 15.96 | 15.10 | 15.52 | 292,855 | +0.18(+1.17%) |
Aug 12, 2024 | 15.53 | 15.53 | 15.21 | 15.34 | 102,084 | -0.01(-0.07%) |
Aug 09, 2024 | 14.81 | 15.35 | 14.81 | 15.35 | 139,282 | -0.04(-0.26%) |
Aug 08, 2024 | 15.69 | 15.70 | 15.30 | 15.39 | 166,492 | -0.03(-0.19%) |
Aug 07, 2024 | 15.35 | 15.85 | 15.35 | 15.42 | 278,684 | +0.51(+3.42%) |
Aug 06, 2024 | 14.83 | 14.98 | 14.79 | 14.91 | 1,455,051 | -0.24(-1.58%) |
Aug 05, 2024 | 14.63 | 15.33 | 14.42 | 15.15 | 1,920,076 | +0.47(+3.20%) |
Aug 02, 2024 | 14.45 | 14.68 | 14.37 | 14.68 | 168,878 | +0.30(+2.12%) |