Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.40 | 16.58 | 16.36 | 16.51 | 375,653 | +0.18(+1.10%) |
Oct 17, 2024 | 16.16 | 16.37 | 16.10 | 16.33 | 562,229 | +0.16(+0.99%) |
Oct 16, 2024 | 15.99 | 16.18 | 15.94 | 16.17 | 422,547 | +0.32(+2.02%) |
Oct 15, 2024 | 15.83 | 16.10 | 15.76 | 15.85 | 575,213 | +0.04(+0.25%) |
Oct 14, 2024 | 15.84 | 15.87 | 15.71 | 15.81 | 483,599 | -0.07(-0.44%) |
Oct 11, 2024 | 15.58 | 15.90 | 15.55 | 15.88 | 385,306 | +0.35(+2.25%) |
Oct 10, 2024 | 15.63 | 15.65 | 15.44 | 15.53 | 443,031 | -0.28(-1.77%) |
Oct 09, 2024 | 15.77 | 15.99 | 15.75 | 15.81 | 505,192 | -0.02(-0.13%) |
Oct 08, 2024 | 15.79 | 15.90 | 15.69 | 15.83 | 460,547 | +0.10(+0.64%) |
Oct 07, 2024 | 16.12 | 16.16 | 15.69 | 15.73 | 649,853 | -0.49(-3.02%) |
Oct 04, 2024 | 16.30 | 16.38 | 16.11 | 16.22 | 558,811 | +0.17(+1.06%) |
Oct 03, 2024 | 16.26 | 16.27 | 15.97 | 16.05 | 405,767 | -0.33(-2.01%) |
Oct 02, 2024 | 16.53 | 16.72 | 16.38 | 16.38 | 375,838 | -0.25(-1.50%) |
Oct 01, 2024 | 16.79 | 16.86 | 16.38 | 16.63 | 667,392 | -0.25(-1.48%) |
Sep 30, 2024 | 16.66 | 16.91 | 16.66 | 16.88 | 572,865 | +0.11(+0.66%) |
Sep 27, 2024 | 16.95 | 17.00 | 16.61 | 16.77 | 524,821 | +0.03(+0.18%) |
Sep 26, 2024 | 16.59 | 16.82 | 16.52 | 16.74 | 497,204 | +0.27(+1.64%) |
Sep 25, 2024 | 16.74 | 16.80 | 16.46 | 16.47 | 566,809 | -0.33(-1.96%) |
Sep 24, 2024 | 16.56 | 16.83 | 16.50 | 16.80 | 467,558 | +0.30(+1.82%) |
Sep 23, 2024 | 16.71 | 16.76 | 16.49 | 16.50 | 385,271 | -0.13(-0.78%) |
Sep 20, 2024 | 16.83 | 16.83 | 16.57 | 16.63 | 1,789,151 | -0.29(-1.71%) |
Sep 19, 2024 | 16.94 | 17.05 | 16.82 | 16.92 | 670,086 | +0.35(+2.11%) |
Sep 18, 2024 | 16.64 | 16.98 | 16.52 | 16.57 | 431,437 | -0.09(-0.54%) |
Sep 17, 2024 | 16.60 | 16.86 | 16.53 | 16.66 | 411,203 | +0.21(+1.28%) |
Sep 16, 2024 | 16.65 | 16.72 | 16.39 | 16.45 | 405,959 | -0.10(-0.60%) |
Sep 13, 2024 | 16.39 | 16.68 | 16.30 | 16.55 | 636,786 | +0.37(+2.29%) |
Sep 12, 2024 | 15.88 | 16.30 | 15.88 | 16.18 | 704,378 | +0.39(+2.47%) |
Sep 11, 2024 | 15.90 | 15.92 | 15.65 | 15.79 | 841,737 | -0.23(-1.44%) |
Sep 10, 2024 | 16.28 | 16.29 | 15.77 | 16.02 | 823,392 | -0.29(-1.78%) |
Sep 09, 2024 | 16.45 | 16.50 | 16.29 | 16.31 | 1,023,500 | -0.17(-1.03%) |
Sep 06, 2024 | 16.82 | 16.99 | 16.46 | 16.48 | 638,008 | -0.31(-1.85%) |
Sep 05, 2024 | 16.85 | 16.88 | 16.64 | 16.79 | 881,211 | -0.11(-0.65%) |
Sep 04, 2024 | 17.20 | 17.26 | 16.90 | 16.90 | 797,872 | -0.31(-1.80%) |
Sep 03, 2024 | 17.17 | 17.38 | 17.11 | 17.21 | 1,254,632 | -0.12(-0.69%) |
Aug 30, 2024 | 17.37 | 17.43 | 17.19 | 17.33 | 757,993 | +0.06(+0.35%) |
Aug 29, 2024 | 17.31 | 17.50 | 17.17 | 17.27 | 1,013,980 | +0.09(+0.52%) |
Aug 28, 2024 | 17.32 | 17.44 | 17.16 | 17.18 | 776,483 | -0.23(-1.32%) |
Aug 27, 2024 | 17.58 | 17.66 | 17.40 | 17.41 | 868,433 | -0.25(-1.42%) |
Aug 26, 2024 | 17.77 | 18.00 | 17.66 | 17.66 | 716,964 | +0.04(+0.23%) |
Aug 23, 2024 | 17.30 | 17.70 | 17.26 | 17.62 | 622,608 | +0.45(+2.62%) |
Aug 22, 2024 | 17.38 | 17.39 | 17.16 | 17.17 | 366,897 | -0.18(-1.04%) |
Aug 21, 2024 | 17.39 | 17.45 | 17.24 | 17.35 | 433,374 | +0.06(+0.35%) |
Aug 20, 2024 | 17.19 | 17.32 | 17.18 | 17.29 | 493,360 | +0.04(+0.23%) |
Aug 19, 2024 | 17.37 | 17.41 | 17.23 | 17.25 | 442,789 | +0.02(+0.12%) |
Aug 16, 2024 | 17.38 | 17.50 | 17.23 | 17.23 | 335,724 | -0.17(-0.98%) |
Aug 15, 2024 | 17.39 | 17.52 | 17.23 | 17.40 | 683,164 | +0.36(+2.11%) |
Aug 14, 2024 | 17.15 | 17.24 | 17.04 | 17.04 | 646,265 | -0.04(-0.23%) |
Aug 13, 2024 | 16.81 | 17.20 | 16.79 | 17.08 | 863,095 | +0.41(+2.46%) |
Aug 12, 2024 | 16.89 | 16.91 | 16.36 | 16.67 | 1,202,723 | -0.33(-1.94%) |
Aug 09, 2024 | 16.58 | 17.02 | 16.46 | 17.00 | 772,166 | +0.45(+2.72%) |
Aug 08, 2024 | 16.22 | 16.57 | 15.92 | 16.55 | 1,713,902 | -0.17(-1.02%) |
Aug 07, 2024 | 17.10 | 17.20 | 16.68 | 16.72 | 659,060 | -0.25(-1.47%) |
Aug 06, 2024 | 16.89 | 17.14 | 16.79 | 16.97 | 406,708 | +0.01(+0.06%) |
Aug 05, 2024 | 16.91 | 17.30 | 16.71 | 16.96 | 951,156 | -0.63(-3.58%) |
Aug 02, 2024 | 17.39 | 17.63 | 17.12 | 17.59 | 845,119 | -0.33(-1.84%) |