Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.34 | 17.37 | 17.11 | 17.27 | 1,858,869 | -0.08(-0.46%) |
Oct 17, 2024 | 17.41 | 17.53 | 17.26 | 17.35 | 1,746,601 | -0.12(-0.69%) |
Oct 16, 2024 | 17.48 | 17.52 | 17.34 | 17.47 | 1,609,500 | +0.09(+0.52%) |
Oct 15, 2024 | 17.53 | 17.57 | 17.26 | 17.38 | 1,795,376 | -0.29(-1.64%) |
Oct 14, 2024 | 17.71 | 17.77 | 17.55 | 17.67 | 1,370,228 | -0.02(-0.11%) |
Oct 11, 2024 | 17.74 | 17.82 | 17.58 | 17.69 | 1,336,713 | +0.08(+0.45%) |
Oct 10, 2024 | 17.66 | 17.80 | 17.55 | 17.61 | 1,166,979 | -0.06(-0.34%) |
Oct 09, 2024 | 17.36 | 17.73 | 17.31 | 17.67 | 1,288,156 | +0.24(+1.38%) |
Oct 08, 2024 | 17.50 | 17.50 | 17.30 | 17.43 | 1,442,855 | -0.10(-0.57%) |
Oct 07, 2024 | 17.78 | 17.83 | 17.50 | 17.53 | 1,150,685 | -0.15(-0.85%) |
Oct 04, 2024 | 17.70 | 17.77 | 17.60 | 17.68 | 844,860 | +0.06(+0.34%) |
Oct 03, 2024 | 17.38 | 17.70 | 17.29 | 17.62 | 1,663,389 | +0.28(+1.61%) |
Oct 02, 2024 | 17.58 | 17.63 | 17.20 | 17.34 | 2,035,426 | -0.17(-0.97%) |
Oct 01, 2024 | 17.32 | 17.54 | 17.25 | 17.51 | 2,601,683 | +0.14(+0.81%) |
Sep 30, 2024 | 17.43 | 17.46 | 17.15 | 17.37 | 2,503,908 | -0.12(-0.69%) |
Sep 27, 2024 | 17.35 | 17.51 | 17.18 | 17.49 | 2,720,249 | +0.19(+1.10%) |
Sep 26, 2024 | 17.94 | 17.95 | 17.10 | 17.30 | 4,821,148 | -0.73(-4.05%) |
Sep 25, 2024 | 18.15 | 18.15 | 17.88 | 18.03 | 2,514,757 | -0.04(-0.22%) |
Sep 24, 2024 | 18.08 | 18.15 | 17.84 | 18.07 | 1,818,204 | +0.04(+0.22%) |
Sep 23, 2024 | 17.70 | 18.07 | 17.69 | 18.03 | 2,607,241 | +0.28(+1.58%) |
Sep 20, 2024 | 17.78 | 18.02 | 17.65 | 17.75 | 3,616,119 | -0.12(-0.67%) |
Sep 19, 2024 | 17.99 | 17.99 | 17.75 | 17.87 | 2,261,814 | +0.18(+1.02%) |
Sep 18, 2024 | 17.74 | 17.93 | 17.61 | 17.69 | 1,738,770 | -0.10(-0.56%) |
Sep 17, 2024 | 17.85 | 17.99 | 17.73 | 17.79 | 1,531,860 | +0.00(+0.00%) |
Sep 16, 2024 | 17.75 | 17.83 | 17.66 | 17.79 | 1,436,481 | +0.08(+0.45%) |
Sep 13, 2024 | 17.43 | 17.73 | 17.38 | 17.71 | 1,922,444 | +0.30(+1.72%) |
Sep 12, 2024 | 17.39 | 17.52 | 17.27 | 17.41 | 988,673 | +0.15(+0.87%) |
Sep 11, 2024 | 17.11 | 17.37 | 16.95 | 17.26 | 1,597,838 | +0.14(+0.82%) |
Sep 10, 2024 | 17.20 | 17.25 | 16.97 | 17.12 | 2,863,102 | -0.13(-0.75%) |
Sep 09, 2024 | 17.48 | 17.58 | 17.21 | 17.25 | 1,690,122 | -0.12(-0.69%) |
Sep 06, 2024 | 17.62 | 17.73 | 17.23 | 17.37 | 3,055,342 | -0.25(-1.42%) |
Sep 05, 2024 | 17.73 | 17.82 | 17.61 | 17.62 | 1,158,885 | +0.08(+0.46%) |
Sep 04, 2024 | 17.55 | 17.90 | 17.52 | 17.54 | 1,537,331 | -0.08(-0.45%) |
Sep 03, 2024 | 17.90 | 17.90 | 17.33 | 17.62 | 1,901,520 | -0.32(-1.78%) |
Aug 30, 2024 | 17.60 | 18.04 | 17.60 | 17.94 | 2,045,943 | +0.18(+1.01%) |
Aug 29, 2024 | 17.30 | 17.77 | 17.30 | 17.76 | 1,934,411 | +0.47(+2.72%) |
Aug 28, 2024 | 17.50 | 17.64 | 17.27 | 17.29 | 2,851,829 | -0.37(-2.10%) |
Aug 27, 2024 | 17.89 | 17.95 | 17.57 | 17.66 | 2,056,536 | -0.25(-1.40%) |
Aug 26, 2024 | 17.93 | 18.04 | 17.73 | 17.91 | 2,013,673 | +0.06(+0.34%) |
Aug 23, 2024 | 17.77 | 17.93 | 17.69 | 17.85 | 1,648,721 | +0.18(+1.02%) |
Aug 22, 2024 | 17.60 | 17.73 | 17.53 | 17.67 | 1,325,761 | +0.09(+0.51%) |
Aug 21, 2024 | 17.55 | 17.59 | 17.36 | 17.58 | 1,308,176 | +0.12(+0.69%) |
Aug 20, 2024 | 17.75 | 17.79 | 17.35 | 17.46 | 1,383,112 | -0.30(-1.69%) |
Aug 19, 2024 | 17.50 | 17.83 | 17.45 | 17.76 | 2,266,797 | +0.22(+1.25%) |
Aug 16, 2024 | 17.19 | 17.56 | 17.19 | 17.54 | 1,973,399 | +0.18(+1.04%) |
Aug 15, 2024 | 17.30 | 17.53 | 17.22 | 17.36 | 2,118,593 | +0.06(+0.35%) |
Aug 14, 2024 | 17.13 | 17.36 | 16.99 | 17.30 | 2,433,604 | +0.25(+1.47%) |
Aug 13, 2024 | 17.14 | 17.15 | 16.82 | 17.05 | 4,676,059 | +0.03(+0.18%) |
Aug 12, 2024 | 17.21 | 17.40 | 16.98 | 17.02 | 1,900,021 | -0.26(-1.50%) |
Aug 09, 2024 | 17.59 | 17.65 | 17.11 | 17.28 | 2,097,292 | -0.31(-1.76%) |
Aug 08, 2024 | 17.40 | 17.63 | 17.24 | 17.59 | 3,117,189 | +0.32(+1.85%) |
Aug 07, 2024 | 17.70 | 17.71 | 17.27 | 17.27 | 2,832,272 | -0.10(-0.58%) |
Aug 06, 2024 | 17.15 | 17.49 | 17.01 | 17.37 | 2,878,713 | +0.37(+2.18%) |
Aug 05, 2024 | 16.95 | 17.01 | 16.31 | 17.00 | 5,062,340 | -0.42(-2.41%) |
Aug 02, 2024 | 17.99 | 17.99 | 17.25 | 17.42 | 4,580,684 | -0.58(-3.22%) |