Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 14.89 | 15.63 | 14.89 | 15.44 | 7,588 | +0.39(+2.59%) |
Oct 14, 2024 | 15.31 | 15.67 | 15.00 | 15.05 | 15,941 | -0.59(-3.77%) |
Oct 11, 2024 | 15.90 | 16.15 | 15.64 | 15.64 | 10,551 | -0.43(-2.68%) |
Oct 10, 2024 | 15.97 | 16.07 | 15.97 | 16.07 | 1,863 | -0.08(-0.50%) |
Oct 09, 2024 | 15.73 | 16.20 | 15.73 | 16.15 | 11,457 | +0.25(+1.57%) |
Oct 08, 2024 | 16.14 | 16.37 | 15.90 | 15.90 | 12,751 | -0.12(-0.75%) |
Oct 07, 2024 | 15.89 | 16.02 | 15.89 | 16.02 | 5,151 | -0.11(-0.68%) |
Oct 04, 2024 | 15.82 | 16.15 | 15.82 | 16.13 | 7,388 | +0.12(+0.75%) |
Oct 03, 2024 | 15.78 | 16.14 | 15.52 | 16.01 | 5,074 | +0.00(+0.00%) |
Oct 02, 2024 | 15.85 | 16.01 | 15.43 | 16.01 | 3,388 | -0.07(-0.44%) |
Oct 01, 2024 | 16.39 | 16.65 | 16.08 | 16.08 | 13,077 | -0.55(-3.31%) |
Sep 30, 2024 | 16.48 | 16.68 | 16.44 | 16.63 | 12,330 | -0.03(-0.18%) |
Sep 27, 2024 | 16.75 | 16.97 | 16.55 | 16.66 | 17,285 | -0.35(-2.06%) |
Sep 26, 2024 | 16.64 | 17.03 | 16.37 | 17.01 | 30,509 | +0.19(+1.13%) |
Sep 25, 2024 | 16.64 | 17.22 | 16.58 | 16.82 | 27,920 | -0.31(-1.81%) |
Sep 24, 2024 | 16.80 | 17.57 | 16.80 | 17.13 | 27,676 | +0.13(+0.76%) |
Sep 23, 2024 | 16.74 | 17.53 | 16.74 | 17.00 | 21,462 | +0.26(+1.55%) |
Sep 20, 2024 | 17.00 | 17.50 | 16.74 | 16.74 | 51,530 | -0.26(-1.53%) |
Sep 19, 2024 | 16.90 | 17.20 | 16.61 | 17.00 | 20,310 | +0.16(+0.95%) |
Sep 18, 2024 | 16.86 | 17.20 | 16.84 | 16.84 | 9,290 | +0.14(+0.84%) |
Sep 17, 2024 | 16.35 | 17.00 | 16.35 | 16.70 | 12,253 | +0.09(+0.54%) |
Sep 16, 2024 | 16.75 | 16.80 | 16.61 | 16.61 | 3,827 | +0.14(+0.85%) |
Sep 13, 2024 | 16.37 | 16.56 | 16.14 | 16.47 | 4,933 | -0.18(-1.08%) |
Sep 12, 2024 | 16.49 | 16.67 | 16.32 | 16.65 | 14,018 | +0.18(+1.09%) |
Sep 11, 2024 | 16.17 | 16.63 | 16.00 | 16.47 | 5,319 | +0.09(+0.55%) |
Sep 10, 2024 | 16.31 | 16.69 | 16.31 | 16.38 | 6,587 | -0.27(-1.62%) |
Sep 09, 2024 | 15.68 | 16.65 | 15.36 | 16.65 | 10,485 | +0.63(+3.93%) |
Sep 06, 2024 | 15.86 | 16.62 | 15.37 | 16.02 | 21,131 | +0.05(+0.31%) |
Sep 05, 2024 | 16.96 | 16.96 | 15.96 | 15.97 | 6,016 | -0.67(-4.03%) |
Sep 04, 2024 | 16.54 | 16.77 | 16.23 | 16.64 | 14,094 | +0.33(+2.02%) |
Sep 03, 2024 | 15.20 | 17.45 | 14.94 | 16.31 | 39,438 | +1.17(+7.73%) |
Aug 30, 2024 | 15.20 | 15.27 | 14.90 | 15.14 | 8,449 | -0.10(-0.66%) |
Aug 29, 2024 | 15.54 | 16.08 | 15.24 | 15.24 | 17,522 | -0.68(-4.27%) |
Aug 28, 2024 | 16.86 | 16.90 | 15.80 | 15.92 | 25,406 | -0.97(-5.74%) |
Aug 27, 2024 | 16.82 | 17.64 | 16.82 | 16.89 | 22,106 | +0.32(+1.93%) |
Aug 26, 2024 | 17.19 | 18.25 | 16.57 | 16.57 | 36,595 | -0.62(-3.61%) |
Aug 23, 2024 | 16.88 | 17.29 | 16.59 | 17.19 | 10,321 | +0.30(+1.78%) |
Aug 22, 2024 | 17.08 | 17.24 | 16.68 | 16.89 | 17,481 | -0.05(-0.30%) |
Aug 21, 2024 | 16.91 | 17.27 | 16.50 | 16.94 | 9,989 | +0.00(+0.00%) |
Aug 20, 2024 | 16.35 | 16.94 | 16.13 | 16.94 | 11,792 | +0.81(+5.02%) |
Aug 19, 2024 | 15.39 | 16.21 | 15.29 | 16.13 | 15,767 | +0.50(+3.20%) |
Aug 16, 2024 | 14.67 | 15.63 | 14.62 | 15.63 | 17,954 | +1.01(+6.91%) |
Aug 15, 2024 | 14.80 | 15.09 | 14.55 | 14.62 | 10,751 | -0.56(-3.69%) |
Aug 14, 2024 | 16.50 | 16.50 | 15.04 | 15.18 | 16,969 | -1.00(-6.18%) |
Aug 13, 2024 | 17.08 | 17.34 | 16.18 | 16.18 | 27,150 | -0.90(-5.27%) |
Aug 12, 2024 | 16.71 | 17.20 | 16.71 | 17.08 | 8,334 | +0.29(+1.73%) |
Aug 09, 2024 | 16.00 | 17.10 | 15.71 | 16.79 | 18,481 | +0.88(+5.53%) |
Aug 08, 2024 | 14.35 | 16.00 | 14.35 | 15.91 | 7,183 | +1.45(+10.03%) |
Aug 07, 2024 | 14.24 | 14.64 | 14.24 | 14.46 | 1,005 | +0.46(+3.29%) |
Aug 06, 2024 | 14.15 | 14.24 | 13.81 | 14.00 | 6,667 | -0.09(-0.64%) |
Aug 05, 2024 | 13.78 | 14.11 | 13.75 | 14.09 | 8,848 | +0.13(+0.93%) |
Aug 02, 2024 | 13.99 | 13.99 | 13.96 | 13.96 | 407 | +0.00(+0.00%) |