Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.85 | 14.85 | 14.69 | 14.69 | 3,914 | -0.15(-1.01%) |
Oct 24, 2024 | 14.91 | 15.10 | 14.84 | 14.84 | 7,922 | -0.05(-0.34%) |
Oct 23, 2024 | 15.17 | 15.17 | 14.71 | 14.89 | 4,582 | -0.33(-2.17%) |
Oct 22, 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 2,342 | +0.12(+0.79%) |
Oct 21, 2024 | 15.36 | 15.36 | 14.98 | 15.10 | 2,584 | -0.26(-1.68%) |
Oct 18, 2024 | 15.25 | 15.36 | 15.20 | 15.36 | 6,265 | +0.15(+0.97%) |
Oct 17, 2024 | 15.20 | 15.21 | 15.11 | 15.21 | 3,626 | -0.09(-0.59%) |
Oct 16, 2024 | 15.13 | 15.40 | 15.13 | 15.30 | 6,874 | +0.24(+1.59%) |
Oct 15, 2024 | 14.85 | 15.09 | 14.85 | 15.06 | 1,886 | +0.18(+1.21%) |
Oct 14, 2024 | 14.82 | 14.88 | 14.82 | 14.88 | 3,109 | -0.04(-0.27%) |
Oct 11, 2024 | 14.34 | 14.92 | 14.34 | 14.92 | 1,720 | +0.59(+4.12%) |
Oct 10, 2024 | 14.31 | 14.33 | 14.25 | 14.33 | 3,111 | -0.18(-1.24%) |
Oct 09, 2024 | 14.75 | 14.75 | 14.51 | 14.51 | 2,880 | -0.22(-1.49%) |
Oct 08, 2024 | 14.56 | 14.80 | 14.56 | 14.73 | 1,220 | +0.21(+1.45%) |
Oct 07, 2024 | 14.95 | 14.95 | 14.48 | 14.52 | 2,557 | -0.43(-2.88%) |
Oct 04, 2024 | 14.74 | 14.95 | 14.63 | 14.95 | 2,677 | +0.44(+3.03%) |
Oct 03, 2024 | 14.56 | 14.66 | 14.48 | 14.51 | 3,452 | -0.22(-1.49%) |
Oct 02, 2024 | 14.66 | 14.73 | 14.49 | 14.73 | 1,910 | -0.08(-0.54%) |
Oct 01, 2024 | 14.60 | 14.81 | 14.50 | 14.81 | 4,041 | -0.14(-0.94%) |
Sep 30, 2024 | 14.96 | 15.16 | 14.84 | 14.95 | 1,175 | -0.12(-0.80%) |
Sep 27, 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 1,883 | +0.13(+0.87%) |
Sep 26, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 1,445 | +0.06(+0.43%) |
Sep 25, 2024 | 15.04 | 15.04 | 14.84 | 14.88 | 3,667 | -0.21(-1.39%) |
Sep 24, 2024 | 14.94 | 15.18 | 14.86 | 15.09 | 13,672 | -0.00(-0.02%) |
Sep 23, 2024 | 15.54 | 15.54 | 14.91 | 15.09 | 6,537 | -0.60(-3.82%) |
Sep 20, 2024 | 15.58 | 15.72 | 15.55 | 15.69 | 6,006 | -0.08(-0.51%) |
Sep 19, 2024 | 15.77 | 15.88 | 15.77 | 15.77 | 1,489 | +0.37(+2.40%) |
Sep 18, 2024 | 15.64 | 15.72 | 15.40 | 15.40 | 5,603 | -0.25(-1.60%) |
Sep 17, 2024 | 15.83 | 15.99 | 15.65 | 15.65 | 2,857 | -0.20(-1.26%) |
Sep 16, 2024 | 16.27 | 16.27 | 15.80 | 15.85 | 7,563 | -0.26(-1.61%) |
Sep 13, 2024 | 15.88 | 16.11 | 15.87 | 16.11 | 6,743 | +0.66(+4.26%) |
Sep 12, 2024 | 15.23 | 15.57 | 15.23 | 15.45 | 6,338 | +0.24(+1.58%) |
Sep 11, 2024 | 15.05 | 15.31 | 15.01 | 15.21 | 3,451 | -0.02(-0.12%) |
Sep 10, 2024 | 14.94 | 15.23 | 14.82 | 15.23 | 1,888 | +0.27(+1.80%) |
Sep 09, 2024 | 14.79 | 14.96 | 14.74 | 14.96 | 1,314 | +0.78(+5.50%) |
Sep 06, 2024 | 14.57 | 14.57 | 13.94 | 14.18 | 3,604 | -0.29(-1.98%) |
Sep 05, 2024 | 14.42 | 14.47 | 14.42 | 14.47 | 438 | -0.02(-0.13%) |
Sep 04, 2024 | 14.44 | 14.48 | 14.44 | 14.48 | 1,474 | -0.04(-0.31%) |
Sep 03, 2024 | 14.88 | 15.08 | 14.39 | 14.53 | 1,894 | -0.55(-3.65%) |
Aug 30, 2024 | 15.05 | 15.08 | 14.89 | 15.08 | 6,146 | +0.12(+0.80%) |
Aug 29, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 5,721 | +0.10(+0.70%) |
Aug 28, 2024 | 14.99 | 15.00 | 14.79 | 14.86 | 2,294 | -0.12(-0.83%) |
Aug 27, 2024 | 15.08 | 15.08 | 14.88 | 14.98 | 2,375 | -0.40(-2.60%) |
Aug 26, 2024 | 15.18 | 15.38 | 15.03 | 15.38 | 7,428 | +0.40(+2.67%) |
Aug 23, 2024 | 14.84 | 15.03 | 14.84 | 14.98 | 1,744 | +0.20(+1.35%) |
Aug 22, 2024 | 14.92 | 14.92 | 14.67 | 14.78 | 4,402 | -0.27(-1.79%) |
Aug 21, 2024 | 14.76 | 15.05 | 14.76 | 15.05 | 24,203 | +0.28(+1.90%) |
Aug 20, 2024 | 14.60 | 14.77 | 14.49 | 14.77 | 6,167 | +0.16(+1.13%) |
Aug 19, 2024 | 14.08 | 14.61 | 14.08 | 14.61 | 2,108 | +0.39(+2.78%) |
Aug 16, 2024 | 14.21 | 14.21 | 14.18 | 14.21 | 671 | +0.01(+0.07%) |
Aug 15, 2024 | 14.02 | 14.20 | 14.01 | 14.20 | 2,797 | +0.49(+3.57%) |
Aug 14, 2024 | 13.68 | 13.71 | 13.61 | 13.71 | 4,622 | -0.19(-1.37%) |
Aug 13, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 408 | +0.27(+1.98%) |
Aug 12, 2024 | 13.73 | 13.73 | 13.54 | 13.63 | 2,643 | -0.10(-0.73%) |
Aug 09, 2024 | 13.79 | 13.79 | 13.53 | 13.73 | 1,737 | +0.07(+0.48%) |
Aug 08, 2024 | 13.46 | 13.68 | 13.34 | 13.66 | 2,678 | +0.25(+1.90%) |
Aug 07, 2024 | 14.05 | 14.05 | 13.27 | 13.41 | 9,544 | -0.44(-3.18%) |
Aug 06, 2024 | 13.68 | 13.88 | 13.66 | 13.85 | 5,195 | +0.18(+1.32%) |
Aug 05, 2024 | 13.20 | 13.69 | 13.11 | 13.67 | 2,897 | -0.56(-3.94%) |
Aug 02, 2024 | 14.23 | 14.44 | 14.15 | 14.23 | 3,814 | -0.69(-4.62%) |