Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.08 | 17.08 | 16.95 | 16.99 | 32,750 | -0.01(-0.03%) |
Oct 24, 2024 | 16.97 | 17.02 | 16.93 | 17.00 | 12,416 | -0.11(-0.61%) |
Oct 23, 2024 | 17.12 | 17.12 | 16.95 | 17.10 | 10,020 | -0.01(-0.06%) |
Oct 22, 2024 | 17.10 | 17.16 | 17.07 | 17.11 | 10,996 | +0.11(+0.65%) |
Oct 21, 2024 | 17.08 | 17.13 | 17.00 | 17.00 | 49,508 | -0.05(-0.29%) |
Oct 18, 2024 | 17.02 | 17.05 | 16.91 | 17.05 | 19,820 | -0.03(-0.18%) |
Oct 17, 2024 | 17.11 | 17.15 | 16.99 | 17.08 | 33,654 | -0.03(-0.18%) |
Oct 16, 2024 | 17.18 | 17.18 | 17.08 | 17.11 | 10,575 | +0.05(+0.29%) |
Oct 15, 2024 | 17.13 | 17.19 | 16.93 | 17.06 | 35,821 | -0.37(-2.12%) |
Oct 14, 2024 | 17.36 | 17.47 | 17.32 | 17.43 | 18,650 | +0.07(+0.40%) |
Oct 11, 2024 | 17.36 | 17.42 | 17.31 | 17.36 | 11,069 | +0.01(+0.06%) |
Oct 10, 2024 | 17.27 | 17.39 | 17.25 | 17.35 | 26,111 | +0.12(+0.70%) |
Oct 09, 2024 | 17.20 | 17.26 | 17.09 | 17.23 | 20,242 | +0.01(+0.06%) |
Oct 08, 2024 | 17.51 | 17.51 | 17.09 | 17.22 | 35,745 | -0.43(-2.44%) |
Oct 07, 2024 | 17.66 | 17.75 | 17.59 | 17.65 | 23,332 | +0.05(+0.28%) |
Oct 04, 2024 | 17.46 | 17.62 | 17.34 | 17.60 | 51,886 | +0.19(+1.09%) |
Oct 03, 2024 | 17.44 | 17.44 | 17.20 | 17.41 | 29,992 | -0.12(-0.68%) |
Oct 02, 2024 | 17.66 | 17.66 | 17.39 | 17.53 | 43,391 | +0.24(+1.39%) |
Oct 01, 2024 | 16.82 | 17.35 | 16.82 | 17.29 | 31,997 | +0.27(+1.59%) |
Sep 30, 2024 | 16.84 | 17.02 | 16.75 | 17.02 | 22,891 | +0.21(+1.25%) |
Sep 27, 2024 | 16.44 | 16.89 | 16.44 | 16.81 | 29,484 | +0.33(+2.00%) |
Sep 26, 2024 | 16.50 | 16.55 | 16.25 | 16.48 | 39,648 | -0.26(-1.55%) |
Sep 25, 2024 | 17.03 | 17.03 | 16.64 | 16.74 | 21,705 | -0.30(-1.76%) |
Sep 24, 2024 | 17.13 | 17.13 | 16.99 | 17.04 | 19,118 | +0.03(+0.18%) |
Sep 23, 2024 | 16.81 | 17.06 | 16.80 | 17.01 | 58,211 | +0.22(+1.31%) |
Sep 20, 2024 | 16.91 | 16.91 | 16.67 | 16.79 | 33,120 | -0.10(-0.59%) |
Sep 19, 2024 | 16.81 | 17.04 | 16.77 | 16.89 | 30,292 | +0.18(+1.05%) |
Sep 18, 2024 | 16.60 | 16.77 | 16.60 | 16.71 | 13,103 | +0.08(+0.51%) |
Sep 17, 2024 | 16.57 | 16.68 | 16.57 | 16.63 | 26,948 | +0.10(+0.60%) |
Sep 16, 2024 | 16.53 | 16.53 | 16.42 | 16.53 | 13,912 | +0.21(+1.31%) |
Sep 13, 2024 | 16.37 | 16.41 | 16.30 | 16.32 | 8,094 | +0.02(+0.10%) |
Sep 12, 2024 | 16.17 | 16.35 | 16.16 | 16.30 | 48,011 | +0.13(+0.80%) |
Sep 11, 2024 | 16.26 | 16.26 | 15.89 | 16.17 | 33,245 | -0.12(-0.74%) |
Sep 10, 2024 | 16.85 | 16.85 | 16.21 | 16.29 | 51,864 | -0.51(-3.04%) |
Sep 09, 2024 | 16.57 | 16.86 | 16.57 | 16.80 | 21,453 | +0.29(+1.76%) |
Sep 06, 2024 | 16.70 | 16.70 | 16.39 | 16.51 | 230,458 | -0.02(-0.15%) |
Sep 05, 2024 | 16.81 | 16.81 | 16.53 | 16.53 | 160,999 | -0.10(-0.59%) |
Sep 04, 2024 | 16.89 | 16.89 | 16.63 | 16.63 | 49,987 | -0.20(-1.16%) |
Sep 03, 2024 | 16.97 | 16.97 | 16.62 | 16.83 | 28,261 | -0.19(-1.09%) |
Aug 30, 2024 | 16.95 | 17.01 | 16.91 | 17.01 | 8,465 | +0.03(+0.17%) |
Aug 29, 2024 | 16.90 | 16.99 | 16.89 | 16.98 | 13,703 | +0.13(+0.75%) |
Aug 28, 2024 | 16.87 | 16.91 | 16.83 | 16.86 | 14,457 | -0.07(-0.40%) |
Aug 27, 2024 | 16.93 | 16.94 | 16.90 | 16.93 | 12,043 | -0.03(-0.17%) |
Aug 26, 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 27,626 | +0.17(+0.99%) |
Aug 23, 2024 | 16.72 | 16.79 | 16.67 | 16.79 | 15,680 | +0.21(+1.24%) |
Aug 22, 2024 | 16.49 | 16.60 | 16.48 | 16.58 | 17,971 | +0.10(+0.59%) |
Aug 21, 2024 | 16.62 | 16.69 | 16.48 | 16.48 | 23,636 | -0.09(-0.56%) |
Aug 20, 2024 | 17.00 | 17.02 | 16.53 | 16.58 | 43,133 | -0.47(-2.78%) |
Aug 19, 2024 | 17.03 | 17.29 | 17.02 | 17.05 | 126,604 | +0.02(+0.11%) |
Aug 16, 2024 | 16.93 | 17.09 | 16.93 | 17.03 | 37,005 | -0.01(-0.06%) |
Aug 15, 2024 | 17.04 | 17.14 | 17.03 | 17.04 | 15,046 | +0.05(+0.27%) |
Aug 14, 2024 | 16.88 | 17.04 | 16.86 | 17.00 | 10,146 | +0.15(+0.88%) |
Aug 13, 2024 | 16.85 | 16.91 | 16.81 | 16.85 | 14,810 | -0.05(-0.27%) |
Aug 12, 2024 | 16.98 | 16.98 | 16.84 | 16.89 | 23,505 | -0.00(-0.01%) |
Aug 09, 2024 | 16.79 | 16.93 | 16.71 | 16.90 | 59,176 | +0.15(+0.88%) |
Aug 08, 2024 | 16.51 | 16.81 | 16.51 | 16.75 | 18,141 | +0.25(+1.54%) |
Aug 07, 2024 | 16.49 | 16.65 | 16.44 | 16.49 | 11,079 | +0.20(+1.21%) |
Aug 06, 2024 | 16.40 | 16.47 | 16.22 | 16.30 | 26,136 | -0.07(-0.41%) |
Aug 05, 2024 | 16.65 | 16.65 | 16.17 | 16.37 | 20,927 | -0.19(-1.16%) |
Aug 02, 2024 | 16.68 | 16.76 | 16.42 | 16.56 | 26,494 | +0.06(+0.38%) |