Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.94 | 14.94 | 14.71 | 14.75 | 9,936 | -0.07(-0.47%) |
Oct 24, 2024 | 14.79 | 14.83 | 14.66 | 14.82 | 10,698 | +0.02(+0.14%) |
Oct 23, 2024 | 14.80 | 14.96 | 14.54 | 14.80 | 10,722 | -0.03(-0.20%) |
Oct 22, 2024 | 14.67 | 14.89 | 14.65 | 14.83 | 10,340 | +0.03(+0.20%) |
Oct 21, 2024 | 14.97 | 14.97 | 14.56 | 14.80 | 11,705 | -0.13(-0.90%) |
Oct 18, 2024 | 14.97 | 15.00 | 14.78 | 14.94 | 25,038 | -0.01(-0.10%) |
Oct 17, 2024 | 14.95 | 15.13 | 14.56 | 14.95 | 30,589 | +0.06(+0.40%) |
Oct 16, 2024 | 14.70 | 14.90 | 14.65 | 14.89 | 22,765 | +0.24(+1.64%) |
Oct 15, 2024 | 14.50 | 14.85 | 14.38 | 14.65 | 17,298 | +0.11(+0.76%) |
Oct 14, 2024 | 14.71 | 14.74 | 14.44 | 14.54 | 5,725 | -0.11(-0.75%) |
Oct 11, 2024 | 14.34 | 14.70 | 14.34 | 14.65 | 14,829 | +0.31(+2.16%) |
Oct 10, 2024 | 14.32 | 14.46 | 14.20 | 14.34 | 6,629 | -0.21(-1.44%) |
Oct 09, 2024 | 14.23 | 14.58 | 14.23 | 14.55 | 25,344 | +0.28(+1.96%) |
Oct 08, 2024 | 14.29 | 14.52 | 14.12 | 14.27 | 10,929 | -0.03(-0.21%) |
Oct 07, 2024 | 13.90 | 14.45 | 13.90 | 14.30 | 7,613 | -0.42(-2.85%) |
Oct 04, 2024 | 14.46 | 14.92 | 14.09 | 14.72 | 8,812 | +0.56(+3.95%) |
Oct 03, 2024 | 14.82 | 15.04 | 14.16 | 14.16 | 12,684 | -0.64(-4.32%) |
Oct 02, 2024 | 15.18 | 15.37 | 14.76 | 14.80 | 7,158 | +0.14(+0.95%) |
Oct 01, 2024 | 15.15 | 15.15 | 14.66 | 14.66 | 7,951 | -0.59(-3.87%) |
Sep 30, 2024 | 15.48 | 15.60 | 15.02 | 15.25 | 15,124 | -0.15(-0.97%) |
Sep 27, 2024 | 15.39 | 15.43 | 15.20 | 15.40 | 6,501 | +0.09(+0.59%) |
Sep 26, 2024 | 15.39 | 15.39 | 14.94 | 15.31 | 12,120 | +0.19(+1.26%) |
Sep 25, 2024 | 15.46 | 15.46 | 15.12 | 15.12 | 6,821 | -0.32(-2.07%) |
Sep 24, 2024 | 15.45 | 15.53 | 15.07 | 15.44 | 12,372 | +0.28(+1.85%) |
Sep 23, 2024 | 15.50 | 15.63 | 15.05 | 15.16 | 11,614 | -0.24(-1.56%) |
Sep 20, 2024 | 15.82 | 15.89 | 15.15 | 15.40 | 76,191 | -0.40(-2.53%) |
Sep 19, 2024 | 15.73 | 16.33 | 15.44 | 15.80 | 24,290 | +0.39(+2.53%) |
Sep 18, 2024 | 15.30 | 16.20 | 15.18 | 15.41 | 97,702 | +0.09(+0.59%) |
Sep 17, 2024 | 15.24 | 15.57 | 14.98 | 15.32 | 19,365 | +0.26(+1.73%) |
Sep 16, 2024 | 14.57 | 15.24 | 14.28 | 15.06 | 36,717 | +0.39(+2.66%) |
Sep 13, 2024 | 14.18 | 14.80 | 14.18 | 14.67 | 19,916 | +0.75(+5.39%) |
Sep 12, 2024 | 14.20 | 14.20 | 13.92 | 13.92 | 5,371 | -0.09(-0.64%) |
Sep 11, 2024 | 14.50 | 14.50 | 13.87 | 14.01 | 8,300 | -0.17(-1.20%) |
Sep 10, 2024 | 13.93 | 14.30 | 13.85 | 14.18 | 16,556 | +0.06(+0.42%) |
Sep 09, 2024 | 14.59 | 14.82 | 14.06 | 14.12 | 18,512 | -0.23(-1.60%) |
Sep 06, 2024 | 14.49 | 14.53 | 14.20 | 14.35 | 14,699 | +0.10(+0.70%) |
Sep 05, 2024 | 14.27 | 14.77 | 14.01 | 14.25 | 20,583 | -0.08(-0.56%) |
Sep 04, 2024 | 14.11 | 14.48 | 14.10 | 14.33 | 10,675 | -0.05(-0.35%) |
Sep 03, 2024 | 14.92 | 15.02 | 14.12 | 14.38 | 13,705 | -0.55(-3.68%) |
Aug 30, 2024 | 14.65 | 15.04 | 14.47 | 14.93 | 19,239 | +0.10(+0.67%) |
Aug 29, 2024 | 14.89 | 14.89 | 14.50 | 14.83 | 9,219 | +0.04(+0.27%) |
Aug 28, 2024 | 14.63 | 14.94 | 14.63 | 14.79 | 19,283 | -0.08(-0.54%) |
Aug 27, 2024 | 14.83 | 14.98 | 14.63 | 14.87 | 10,736 | -0.04(-0.27%) |
Aug 26, 2024 | 14.74 | 14.98 | 14.74 | 14.91 | 8,943 | +0.34(+2.33%) |
Aug 23, 2024 | 13.86 | 14.57 | 13.86 | 14.57 | 23,437 | +0.68(+4.90%) |
Aug 22, 2024 | 14.29 | 14.29 | 13.89 | 13.89 | 3,822 | -0.49(-3.41%) |
Aug 21, 2024 | 14.24 | 14.49 | 14.24 | 14.38 | 3,798 | +0.15(+1.05%) |
Aug 20, 2024 | 14.63 | 14.65 | 14.23 | 14.23 | 4,297 | -0.67(-4.50%) |
Aug 19, 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14,281 | +0.09(+0.61%) |
Aug 16, 2024 | 14.70 | 14.98 | 14.64 | 14.81 | 17,694 | +0.01(+0.07%) |
Aug 15, 2024 | 14.88 | 14.96 | 14.35 | 14.80 | 12,324 | +0.36(+2.49%) |
Aug 14, 2024 | 14.52 | 14.65 | 14.44 | 14.44 | 5,367 | -0.16(-1.09%) |
Aug 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 9,068 | +0.50(+3.53%) |
Aug 12, 2024 | 14.22 | 14.49 | 14.10 | 14.10 | 6,180 | -0.07(-0.49%) |
Aug 09, 2024 | 14.57 | 14.57 | 14.13 | 14.17 | 7,412 | -0.31(-2.13%) |
Aug 08, 2024 | 14.45 | 14.54 | 13.97 | 14.48 | 15,587 | +0.26(+1.82%) |
Aug 07, 2024 | 14.70 | 14.78 | 14.22 | 14.22 | 9,552 | -0.31(-2.13%) |
Aug 06, 2024 | 14.46 | 14.70 | 14.28 | 14.53 | 12,631 | +0.08(+0.55%) |
Aug 05, 2024 | 14.65 | 14.65 | 13.79 | 14.45 | 39,662 | -0.54(-3.59%) |
Aug 02, 2024 | 15.01 | 15.31 | 14.87 | 14.99 | 12,069 | -0.43(-2.78%) |