Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.52 | 17.54 | 17.29 | 17.46 | 8,040 | +0.05(+0.29%) |
Oct 17, 2024 | 17.31 | 17.41 | 17.31 | 17.41 | 331 | +0.04(+0.21%) |
Oct 16, 2024 | 17.37 | 17.42 | 17.33 | 17.37 | 13,369 | +0.03(+0.19%) |
Oct 15, 2024 | 17.58 | 17.58 | 17.34 | 17.34 | 2,111 | -0.32(-1.81%) |
Oct 14, 2024 | 17.41 | 17.66 | 17.41 | 17.66 | 1,651 | +0.14(+0.80%) |
Oct 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 710 | -0.03(-0.17%) |
Oct 10, 2024 | 17.43 | 17.75 | 17.43 | 17.55 | 3,800 | -0.07(-0.40%) |
Oct 09, 2024 | 17.59 | 17.62 | 17.49 | 17.62 | 664 | +0.00(+0.00%) |
Oct 08, 2024 | 19.21 | 19.21 | 17.62 | 17.62 | 2,636 | -0.20(-1.11%) |
Oct 07, 2024 | 17.95 | 17.95 | 17.73 | 17.82 | 7,134 | -0.08(-0.46%) |
Oct 04, 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 1,964 | +0.00(+0.00%) |
Oct 03, 2024 | 17.63 | 17.90 | 17.63 | 17.90 | 2,416 | -0.04(-0.22%) |
Oct 02, 2024 | 18.18 | 18.24 | 17.94 | 17.94 | 1,992 | -0.04(-0.22%) |
Oct 01, 2024 | 17.98 | 18.05 | 17.97 | 17.98 | 2,148 | -0.06(-0.33%) |
Sep 30, 2024 | 18.23 | 18.33 | 18.04 | 18.04 | 3,275 | -0.30(-1.64%) |
Sep 27, 2024 | 18.44 | 18.44 | 18.22 | 18.34 | 1,166 | +0.06(+0.33%) |
Sep 26, 2024 | 18.26 | 18.39 | 18.26 | 18.28 | 2,297 | +0.11(+0.59%) |
Sep 25, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 86 | -0.14(-0.75%) |
Sep 24, 2024 | 18.17 | 18.36 | 18.17 | 18.31 | 2,367 | +0.48(+2.72%) |
Sep 23, 2024 | 17.87 | 17.91 | 17.83 | 17.83 | 1,534 | -0.13(-0.71%) |
Sep 20, 2024 | 18.09 | 18.09 | 17.79 | 17.95 | 2,952 | -0.22(-1.19%) |
Sep 19, 2024 | 18.26 | 18.32 | 18.17 | 18.17 | 803 | +0.01(+0.05%) |
Sep 18, 2024 | 18.08 | 18.18 | 18.08 | 18.16 | 1,487 | +0.05(+0.27%) |
Sep 17, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 368 | -0.01(-0.08%) |
Sep 16, 2024 | 18.43 | 18.43 | 18.12 | 18.12 | 747 | +0.00(+0.02%) |
Sep 13, 2024 | 18.09 | 18.12 | 17.94 | 18.12 | 3,010 | +0.44(+2.49%) |
Sep 12, 2024 | 17.58 | 17.83 | 17.58 | 17.68 | 1,939 | +0.06(+0.33%) |
Sep 11, 2024 | 17.50 | 17.62 | 17.42 | 17.62 | 6,020 | +0.36(+2.10%) |
Sep 10, 2024 | 17.42 | 17.43 | 17.25 | 17.26 | 7,900 | -0.27(-1.56%) |
Sep 09, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 322 | -0.13(-0.72%) |
Sep 06, 2024 | 18.01 | 18.01 | 17.53 | 17.66 | 5,081 | -0.13(-0.74%) |
Sep 05, 2024 | 17.88 | 17.92 | 17.79 | 17.79 | 4,149 | -0.02(-0.14%) |
Sep 04, 2024 | 17.72 | 17.86 | 17.72 | 17.82 | 8,136 | +0.35(+2.02%) |
Sep 03, 2024 | 17.83 | 17.83 | 17.46 | 17.46 | 2,361 | -0.53(-2.94%) |
Aug 30, 2024 | 17.93 | 17.99 | 17.82 | 17.99 | 1,708 | +0.18(+0.99%) |
Aug 29, 2024 | 17.83 | 17.87 | 16.61 | 17.82 | 3,751 | -0.24(-1.30%) |
Aug 28, 2024 | 18.04 | 18.06 | 17.96 | 18.05 | 1,350 | +0.01(+0.05%) |
Aug 27, 2024 | 18.20 | 18.22 | 18.04 | 18.04 | 4,240 | -0.26(-1.44%) |
Aug 26, 2024 | 18.34 | 18.46 | 18.31 | 18.31 | 2,011 | -0.16(-0.85%) |
Aug 23, 2024 | 18.24 | 18.47 | 18.24 | 18.46 | 1,366 | +0.34(+1.89%) |
Aug 22, 2024 | 18.33 | 18.42 | 18.11 | 18.12 | 5,508 | -0.39(-2.12%) |
Aug 21, 2024 | 18.54 | 18.58 | 18.51 | 18.51 | 8,913 | -0.20(-1.05%) |
Aug 20, 2024 | 18.67 | 18.71 | 18.64 | 18.71 | 6,107 | -0.11(-0.57%) |
Aug 19, 2024 | 18.61 | 18.86 | 18.61 | 18.81 | 4,417 | +0.29(+1.59%) |
Aug 16, 2024 | 18.61 | 18.62 | 18.51 | 18.52 | 4,440 | -0.07(-0.37%) |
Aug 15, 2024 | 18.56 | 18.62 | 18.48 | 18.59 | 10,554 | +0.09(+0.48%) |
Aug 14, 2024 | 18.18 | 18.50 | 18.18 | 18.50 | 3,977 | +0.42(+2.33%) |
Aug 13, 2024 | 17.98 | 18.08 | 17.98 | 18.08 | 1,773 | +0.24(+1.32%) |
Aug 12, 2024 | 18.02 | 18.02 | 17.75 | 17.84 | 8,717 | +0.02(+0.11%) |
Aug 09, 2024 | 17.68 | 17.83 | 17.65 | 17.83 | 6,438 | +0.38(+2.19%) |
Aug 08, 2024 | 17.34 | 17.44 | 17.34 | 17.44 | 761 | +0.42(+2.47%) |
Aug 07, 2024 | 16.98 | 17.08 | 16.98 | 17.02 | 43,714 | +0.30(+1.82%) |
Aug 06, 2024 | 16.74 | 16.85 | 16.72 | 16.72 | 53,532 | +0.18(+1.07%) |
Aug 05, 2024 | 16.07 | 16.78 | 16.07 | 16.54 | 17,749 | -0.30(-1.80%) |
Aug 02, 2024 | 17.14 | 17.17 | 16.84 | 16.85 | 11,912 | -0.36(-2.11%) |