Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 13.90 | 14.10 | 13.70 | 14.04 | 7,515 | +0.06(+0.43%) |
Oct 24, 2024 | 13.85 | 14.15 | 13.65 | 13.98 | 13,049 | +0.17(+1.23%) |
Oct 23, 2024 | 14.20 | 14.50 | 13.80 | 13.81 | 6,925 | -0.51(-3.56%) |
Oct 22, 2024 | 14.09 | 14.55 | 14.09 | 14.32 | 3,136 | -0.28(-1.92%) |
Oct 21, 2024 | 15.23 | 15.23 | 14.30 | 14.60 | 6,887 | -0.44(-2.93%) |
Oct 18, 2024 | 15.22 | 15.22 | 15.04 | 15.04 | 1,089 | -0.26(-1.70%) |
Oct 17, 2024 | 15.17 | 15.30 | 15.17 | 15.30 | 5,801 | -0.10(-0.65%) |
Oct 16, 2024 | 15.50 | 15.50 | 15.22 | 15.40 | 3,915 | +0.16(+1.02%) |
Oct 15, 2024 | 15.20 | 15.72 | 14.99 | 15.24 | 7,337 | -0.14(-0.88%) |
Oct 14, 2024 | 14.80 | 15.53 | 13.90 | 15.38 | 22,784 | +1.04(+7.25%) |
Oct 11, 2024 | 15.00 | 15.18 | 14.30 | 14.34 | 5,769 | -0.56(-3.76%) |
Oct 10, 2024 | 15.00 | 15.23 | 14.75 | 14.90 | 3,744 | -0.47(-3.06%) |
Oct 09, 2024 | 15.64 | 15.95 | 15.08 | 15.37 | 4,515 | +0.06(+0.39%) |
Oct 08, 2024 | 16.08 | 16.08 | 15.16 | 15.31 | 8,132 | -0.77(-4.79%) |
Oct 07, 2024 | 16.23 | 16.68 | 15.84 | 16.08 | 12,932 | -0.32(-1.95%) |
Oct 04, 2024 | 15.30 | 16.57 | 15.30 | 16.40 | 20,634 | +1.16(+7.61%) |
Oct 03, 2024 | 15.40 | 16.00 | 15.00 | 15.24 | 9,688 | +0.02(+0.13%) |
Oct 02, 2024 | 15.45 | 15.60 | 15.20 | 15.22 | 2,588 | -0.78(-4.87%) |
Oct 01, 2024 | 15.32 | 16.00 | 15.32 | 16.00 | 450 | +0.56(+3.63%) |
Sep 30, 2024 | 14.55 | 15.45 | 14.55 | 15.44 | 13,861 | +0.18(+1.18%) |
Sep 27, 2024 | 14.65 | 15.54 | 14.65 | 15.26 | 3,656 | +0.59(+4.02%) |
Sep 26, 2024 | 15.00 | 15.00 | 13.92 | 14.67 | 9,732 | -0.44(-2.91%) |
Sep 25, 2024 | 15.52 | 15.69 | 14.98 | 15.11 | 6,036 | -0.18(-1.18%) |
Sep 24, 2024 | 15.90 | 16.00 | 15.29 | 15.29 | 3,947 | -0.31(-1.99%) |
Sep 23, 2024 | 16.60 | 16.80 | 15.60 | 15.60 | 14,241 | -0.81(-4.94%) |
Sep 20, 2024 | 16.26 | 16.50 | 15.83 | 16.41 | 17,315 | +0.20(+1.23%) |
Sep 19, 2024 | 16.10 | 17.24 | 16.10 | 16.21 | 7,218 | -0.13(-0.80%) |
Sep 18, 2024 | 16.48 | 16.48 | 16.29 | 16.34 | 8,301 | -0.25(-1.51%) |
Sep 17, 2024 | 16.74 | 16.90 | 16.52 | 16.59 | 3,392 | -0.31(-1.83%) |
Sep 16, 2024 | 18.00 | 18.02 | 16.90 | 16.90 | 17,531 | -1.28(-7.04%) |
Sep 13, 2024 | 18.25 | 18.58 | 17.82 | 18.18 | 15,357 | +0.00(+0.00%) |
Sep 12, 2024 | 18.14 | 18.45 | 18.00 | 18.18 | 6,284 | -0.32(-1.73%) |
Sep 11, 2024 | 18.74 | 19.24 | 18.35 | 18.50 | 5,665 | -0.30(-1.60%) |
Sep 10, 2024 | 18.68 | 19.05 | 18.07 | 18.80 | 16,150 | +0.10(+0.53%) |
Sep 09, 2024 | 17.65 | 18.72 | 17.65 | 18.70 | 14,884 | +1.05(+5.95%) |
Sep 06, 2024 | 18.83 | 18.85 | 17.36 | 17.65 | 14,188 | -1.43(-7.49%) |
Sep 05, 2024 | 18.46 | 19.16 | 18.31 | 19.08 | 12,599 | +0.74(+4.03%) |
Sep 04, 2024 | 17.35 | 18.34 | 17.35 | 18.34 | 16,539 | +0.88(+5.04%) |
Sep 03, 2024 | 17.30 | 18.47 | 17.28 | 17.46 | 15,587 | -0.24(-1.36%) |
Aug 30, 2024 | 17.87 | 17.87 | 17.53 | 17.70 | 2,153 | -0.05(-0.28%) |
Aug 29, 2024 | 18.50 | 18.56 | 17.58 | 17.75 | 14,002 | -0.55(-3.01%) |
Aug 28, 2024 | 18.33 | 18.65 | 17.77 | 18.30 | 19,771 | -0.07(-0.38%) |
Aug 27, 2024 | 19.04 | 19.04 | 17.26 | 18.37 | 11,288 | +0.95(+5.45%) |
Aug 26, 2024 | 18.56 | 18.56 | 17.42 | 17.42 | 19,111 | -1.12(-6.04%) |
Aug 23, 2024 | 17.77 | 18.55 | 17.77 | 18.54 | 13,034 | +0.84(+4.75%) |
Aug 22, 2024 | 18.25 | 18.25 | 17.39 | 17.70 | 9,052 | -0.42(-2.32%) |
Aug 21, 2024 | 17.15 | 18.12 | 17.15 | 18.12 | 13,225 | +0.99(+5.78%) |
Aug 20, 2024 | 16.84 | 17.34 | 16.84 | 17.13 | 6,896 | +0.08(+0.47%) |
Aug 19, 2024 | 17.10 | 17.30 | 16.78 | 17.05 | 7,503 | +0.03(+0.18%) |
Aug 16, 2024 | 17.35 | 17.80 | 16.75 | 17.02 | 10,739 | -0.44(-2.52%) |
Aug 15, 2024 | 17.73 | 17.76 | 17.46 | 17.46 | 4,423 | -0.54(-3.00%) |
Aug 14, 2024 | 18.55 | 18.68 | 17.80 | 18.00 | 9,021 | -0.42(-2.28%) |
Aug 13, 2024 | 17.13 | 18.43 | 17.13 | 18.42 | 13,163 | +1.07(+6.17%) |
Aug 12, 2024 | 18.50 | 18.50 | 17.35 | 17.35 | 11,112 | -1.08(-5.86%) |
Aug 09, 2024 | 17.20 | 19.25 | 17.20 | 18.43 | 21,377 | +0.85(+4.84%) |
Aug 08, 2024 | 18.98 | 19.02 | 17.57 | 17.58 | 19,927 | -1.14(-6.09%) |
Aug 07, 2024 | 19.00 | 19.00 | 18.27 | 18.72 | 10,573 | -0.60(-3.11%) |
Aug 06, 2024 | 18.88 | 19.85 | 18.88 | 19.32 | 7,165 | +0.44(+2.33%) |
Aug 05, 2024 | 17.00 | 19.00 | 17.00 | 18.88 | 12,506 | +0.88(+4.89%) |
Aug 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 339 | -0.75(-4.00%) |