Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.04 | 17.31 | 17.04 | 17.12 | 4,856 | +0.07(+0.41%) |
Oct 17, 2024 | 16.93 | 17.23 | 16.93 | 17.05 | 3,734 | +0.05(+0.29%) |
Oct 16, 2024 | 17.00 | 17.00 | 16.95 | 17.00 | 213,267 | -0.11(-0.64%) |
Oct 15, 2024 | 17.12 | 17.41 | 17.07 | 17.11 | 3,120 | +0.07(+0.41%) |
Oct 14, 2024 | 16.99 | 17.04 | 16.99 | 17.04 | 2,624 | -0.15(-0.90%) |
Oct 11, 2024 | 17.32 | 17.32 | 16.92 | 17.19 | 17,748 | +0.45(+2.71%) |
Oct 10, 2024 | 16.73 | 16.90 | 16.60 | 16.74 | 2,892 | +0.15(+0.90%) |
Oct 09, 2024 | 16.53 | 16.60 | 16.44 | 16.59 | 9,070 | -0.21(-1.25%) |
Oct 08, 2024 | 16.68 | 16.88 | 16.67 | 16.80 | 8,976 | -0.06(-0.38%) |
Oct 07, 2024 | 16.91 | 16.99 | 16.79 | 16.86 | 8,046 | +0.19(+1.17%) |
Oct 04, 2024 | 16.77 | 16.77 | 16.67 | 16.67 | 1,965 | -0.20(-1.20%) |
Oct 03, 2024 | 16.75 | 17.04 | 16.75 | 16.87 | 3,407 | -0.25(-1.48%) |
Oct 02, 2024 | 17.11 | 17.16 | 17.09 | 17.12 | 4,362 | +0.07(+0.38%) |
Oct 01, 2024 | 17.73 | 17.73 | 16.95 | 17.06 | 6,060 | -0.44(-2.51%) |
Sep 30, 2024 | 17.48 | 17.57 | 17.34 | 17.50 | 7,096 | -0.45(-2.48%) |
Sep 27, 2024 | 17.43 | 18.03 | 17.43 | 17.95 | 7,783 | -0.16(-0.86%) |
Sep 26, 2024 | 17.95 | 18.13 | 17.95 | 18.10 | 5,004 | +0.60(+3.43%) |
Sep 25, 2024 | 17.82 | 17.82 | 17.50 | 17.50 | 7,318 | -0.04(-0.23%) |
Sep 24, 2024 | 16.68 | 17.64 | 16.68 | 17.54 | 13,324 | +0.22(+1.27%) |
Sep 23, 2024 | 17.42 | 17.49 | 17.32 | 17.32 | 8,121 | +0.27(+1.55%) |
Sep 20, 2024 | 17.05 | 17.06 | 17.05 | 17.05 | 4,741 | +0.25(+1.52%) |
Sep 19, 2024 | 16.76 | 16.93 | 16.76 | 16.80 | 14,918 | +0.02(+0.12%) |
Sep 18, 2024 | 16.64 | 16.90 | 16.64 | 16.78 | 5,122 | +0.11(+0.66%) |
Sep 17, 2024 | 16.70 | 16.95 | 16.46 | 16.67 | 4,973 | +0.28(+1.71%) |
Sep 16, 2024 | 16.13 | 16.65 | 16.13 | 16.39 | 10,298 | +0.19(+1.17%) |
Sep 13, 2024 | 16.07 | 16.25 | 16.07 | 16.20 | 3,700 | -0.04(-0.25%) |
Sep 12, 2024 | 15.96 | 16.28 | 15.96 | 16.24 | 5,122 | +0.31(+1.95%) |
Sep 11, 2024 | 15.70 | 16.07 | 15.70 | 15.93 | 11,209 | +0.08(+0.50%) |
Sep 10, 2024 | 16.03 | 16.03 | 15.85 | 15.85 | 3,363 | -0.13(-0.84%) |
Sep 09, 2024 | 15.96 | 16.09 | 15.93 | 15.98 | 9,126 | -0.02(-0.10%) |
Sep 06, 2024 | 15.98 | 16.18 | 15.86 | 16.00 | 12,081 | -0.55(-3.32%) |
Sep 05, 2024 | 16.67 | 16.67 | 16.36 | 16.55 | 4,326 | -0.27(-1.61%) |
Sep 04, 2024 | 17.27 | 17.28 | 16.58 | 16.82 | 3,003 | +0.43(+2.62%) |
Sep 03, 2024 | 16.44 | 16.70 | 16.39 | 16.39 | 3,323 | -0.31(-1.89%) |
Aug 30, 2024 | 16.62 | 16.81 | 16.62 | 16.70 | 1,602 | -0.09(-0.52%) |
Aug 29, 2024 | 16.58 | 16.89 | 16.58 | 16.79 | 8,847 | +0.34(+2.08%) |
Aug 28, 2024 | 16.73 | 16.79 | 16.45 | 16.45 | 91,189 | -0.45(-2.66%) |
Aug 27, 2024 | 16.76 | 17.04 | 16.55 | 16.90 | 12,387 | +0.17(+1.02%) |
Aug 26, 2024 | 16.91 | 16.94 | 16.71 | 16.73 | 2,714 | +0.13(+0.79%) |
Aug 23, 2024 | 16.68 | 16.93 | 16.60 | 16.60 | 1,598 | +0.62(+3.86%) |
Aug 22, 2024 | 16.11 | 16.27 | 15.98 | 15.98 | 12,164 | -0.99(-5.82%) |
Aug 21, 2024 | 17.01 | 17.01 | 16.68 | 16.97 | 11,872 | +0.38(+2.29%) |
Aug 20, 2024 | 16.66 | 16.66 | 16.50 | 16.59 | 19,027 | -0.06(-0.36%) |
Aug 19, 2024 | 16.81 | 16.99 | 16.63 | 16.65 | 4,206 | -0.08(-0.48%) |
Aug 16, 2024 | 16.46 | 16.73 | 16.32 | 16.73 | 3,321 | +0.44(+2.70%) |
Aug 15, 2024 | 16.36 | 16.36 | 16.16 | 16.29 | 15,343 | +0.41(+2.56%) |
Aug 14, 2024 | 16.18 | 16.42 | 15.87 | 15.88 | 2,194 | +0.16(+1.04%) |
Aug 13, 2024 | 15.68 | 16.01 | 15.68 | 15.72 | 4,892 | +0.23(+1.45%) |
Aug 12, 2024 | 15.52 | 15.52 | 15.48 | 15.49 | 7,149 | +0.11(+0.72%) |
Aug 09, 2024 | 15.53 | 15.53 | 15.15 | 15.38 | 2,860 | +0.26(+1.74%) |
Aug 08, 2024 | 15.18 | 15.32 | 15.12 | 15.12 | 6,875 | +0.15(+1.00%) |
Aug 07, 2024 | 15.37 | 15.43 | 14.97 | 14.97 | 11,692 | +0.02(+0.13%) |
Aug 06, 2024 | 14.88 | 15.14 | 14.82 | 14.95 | 5,601 | +0.43(+2.96%) |
Aug 05, 2024 | 14.44 | 14.91 | 14.43 | 14.52 | 8,079 | -0.63(-4.16%) |
Aug 02, 2024 | 14.91 | 15.24 | 14.91 | 15.15 | 3,027 | +0.09(+0.60%) |