Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.58 | 17.58 | 17.48 | 17.48 | 10,171 | +0.02(+0.11%) |
Oct 17, 2024 | 17.67 | 17.67 | 17.41 | 17.46 | 3,602 | -0.18(-1.02%) |
Oct 16, 2024 | 17.42 | 17.64 | 17.42 | 17.64 | 5,600 | +0.18(+1.03%) |
Oct 15, 2024 | 17.20 | 17.48 | 17.20 | 17.46 | 9,370 | +0.29(+1.69%) |
Oct 11, 2024 | 17.17 | 0 | +0.04(+0.23%) | |||
Oct 10, 2024 | 17.19 | 17.26 | 17.08 | 17.13 | 14,698 | -0.16(-0.93%) |
Oct 09, 2024 | 17.28 | 17.30 | 17.25 | 17.29 | 5,836 | +0.00(+0.00%) |
Oct 08, 2024 | 17.48 | 17.48 | 17.25 | 17.29 | 7,368 | -0.11(-0.63%) |
Oct 07, 2024 | 17.42 | 17.42 | 17.28 | 17.40 | 7,232 | -0.08(-0.46%) |
Oct 04, 2024 | 17.53 | 17.56 | 17.44 | 17.48 | 8,231 | -0.08(-0.46%) |
Oct 03, 2024 | 17.75 | 17.75 | 17.55 | 17.56 | 4,353 | -0.25(-1.40%) |
Oct 02, 2024 | 17.88 | 17.91 | 17.80 | 17.81 | 4,254 | -0.12(-0.67%) |
Oct 01, 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 8,317 | -0.11(-0.61%) |
Sep 30, 2024 | 17.85 | 18.04 | 17.85 | 18.04 | 4,972 | +0.13(+0.73%) |
Sep 27, 2024 | 17.94 | 18.11 | 17.90 | 17.91 | 12,145 | -0.04(-0.22%) |
Sep 26, 2024 | 18.11 | 18.11 | 17.95 | 17.95 | 9,046 | -0.02(-0.11%) |
Sep 25, 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 5,555 | -0.05(-0.28%) |
Sep 24, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 22,756 | +0.04(+0.22%) |
Sep 23, 2024 | 18.03 | 18.03 | 17.98 | 17.98 | 3,381 | -0.09(-0.50%) |
Sep 20, 2024 | 18.00 | 18.09 | 18.00 | 18.07 | 10,957 | +0.00(+0.00%) |
Sep 19, 2024 | 18.08 | 18.10 | 17.95 | 18.07 | 17,734 | +0.04(+0.22%) |
Sep 18, 2024 | 18.00 | 18.08 | 17.89 | 18.03 | 8,578 | +0.01(+0.06%) |
Sep 17, 2024 | 17.97 | 18.10 | 17.97 | 18.02 | 6,509 | -0.05(-0.28%) |
Sep 16, 2024 | 18.20 | 18.20 | 18.01 | 18.07 | 7,398 | -0.11(-0.61%) |
Sep 13, 2024 | 17.85 | 18.20 | 17.85 | 18.18 | 11,399 | +0.37(+2.08%) |
Sep 12, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 4,082 | +0.08(+0.45%) |
Sep 11, 2024 | 17.66 | 17.74 | 17.46 | 17.73 | 11,060 | +0.15(+0.85%) |
Sep 10, 2024 | 17.37 | 17.58 | 17.37 | 17.58 | 3,515 | +0.19(+1.09%) |
Sep 09, 2024 | 17.25 | 17.40 | 17.25 | 17.39 | 14,911 | +0.15(+0.87%) |
Sep 06, 2024 | 17.32 | 17.33 | 17.16 | 17.24 | 6,513 | -0.05(-0.29%) |
Sep 05, 2024 | 17.46 | 17.46 | 17.26 | 17.29 | 69,487 | -0.12(-0.69%) |
Sep 04, 2024 | 17.04 | 17.41 | 17.04 | 17.41 | 29,809 | +0.27(+1.58%) |
Sep 03, 2024 | 17.08 | 17.14 | 17.02 | 17.14 | 9,098 | +0.02(+0.12%) |
Aug 30, 2024 | 17.12 | 0 | +0.16(+0.94%) | |||
Aug 29, 2024 | 17.14 | 17.14 | 16.96 | 16.96 | 14,867 | -0.11(-0.64%) |
Aug 28, 2024 | 17.15 | 17.15 | 16.98 | 17.07 | 12,791 | -0.08(-0.47%) |
Aug 27, 2024 | 16.84 | 17.15 | 16.84 | 17.15 | 40,413 | +0.20(+1.18%) |
Aug 26, 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 5,052 | +0.01(+0.06%) |
Aug 23, 2024 | 16.58 | 16.95 | 16.58 | 16.94 | 6,337 | +0.33(+1.99%) |
Aug 22, 2024 | 16.68 | 16.68 | 16.55 | 16.61 | 7,551 | +0.00(+0.00%) |
Aug 21, 2024 | 16.47 | 16.65 | 16.47 | 16.61 | 5,983 | +0.22(+1.34%) |
Aug 20, 2024 | 16.32 | 16.42 | 16.32 | 16.39 | 9,937 | -0.03(-0.18%) |
Aug 19, 2024 | 16.41 | 16.47 | 16.40 | 16.42 | 8,003 | +0.11(+0.67%) |
Aug 16, 2024 | 16.36 | 16.36 | 16.26 | 16.31 | 15,303 | +0.00(+0.00%) |
Aug 15, 2024 | 16.25 | 16.40 | 16.25 | 16.31 | 26,291 | +0.04(+0.25%) |
Aug 14, 2024 | 16.29 | 16.31 | 16.19 | 16.27 | 4,666 | +0.03(+0.18%) |
Aug 13, 2024 | 16.18 | 16.28 | 16.16 | 16.24 | 6,785 | +0.03(+0.19%) |
Aug 12, 2024 | 16.20 | 16.24 | 16.15 | 16.21 | 4,558 | -0.10(-0.61%) |
Aug 09, 2024 | 16.15 | 16.31 | 16.15 | 16.31 | 13,907 | +0.10(+0.62%) |
Aug 08, 2024 | 16.08 | 16.27 | 16.08 | 16.21 | 4,396 | +0.10(+0.62%) |
Aug 07, 2024 | 16.25 | 16.27 | 16.11 | 16.11 | 7,412 | -0.21(-1.29%) |
Aug 06, 2024 | 16.02 | 16.35 | 15.96 | 16.32 | 27,701 | +0.06(+0.37%) |
Aug 02, 2024 | 16.26 | 0 | -0.07(-0.43%) |