Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 17.76 | 17.80 | 17.53 | 17.67 | 2,702,614 | -0.09(-0.51%) |
Oct 07, 2024 | 17.67 | 17.89 | 17.51 | 17.76 | 2,374,098 | +0.13(+0.74%) |
Oct 04, 2024 | 17.40 | 17.75 | 17.36 | 17.63 | 2,498,077 | +0.34(+1.97%) |
Oct 03, 2024 | 17.31 | 17.43 | 17.26 | 17.29 | 1,829,467 | -0.09(-0.52%) |
Oct 02, 2024 | 17.50 | 17.64 | 17.37 | 17.38 | 3,397,161 | -0.28(-1.59%) |
Oct 01, 2024 | 17.64 | 17.80 | 17.47 | 17.66 | 2,279,650 | +0.14(+0.80%) |
Sep 30, 2024 | 17.76 | 17.93 | 17.48 | 17.52 | 2,192,673 | -0.27(-1.52%) |
Sep 27, 2024 | 17.82 | 17.97 | 17.74 | 17.79 | 2,009,880 | +0.10(+0.57%) |
Sep 26, 2024 | 17.40 | 17.72 | 17.37 | 17.69 | 2,743,617 | +0.35(+2.02%) |
Sep 25, 2024 | 17.57 | 17.71 | 17.32 | 17.34 | 2,566,078 | -0.24(-1.37%) |
Sep 24, 2024 | 17.70 | 17.89 | 17.57 | 17.58 | 2,238,247 | -0.11(-0.62%) |
Sep 23, 2024 | 17.48 | 17.75 | 17.48 | 17.69 | 2,905,172 | +0.25(+1.43%) |
Sep 20, 2024 | 17.81 | 17.83 | 17.39 | 17.44 | 4,642,296 | -0.43(-2.41%) |
Sep 19, 2024 | 17.90 | 18.05 | 17.73 | 17.87 | 3,275,079 | +0.24(+1.36%) |
Sep 18, 2024 | 17.79 | 17.88 | 17.59 | 17.63 | 2,353,167 | -0.14(-0.79%) |
Sep 17, 2024 | 17.83 | 17.95 | 17.71 | 17.77 | 2,452,770 | +0.04(+0.23%) |
Sep 16, 2024 | 17.59 | 17.98 | 17.57 | 17.73 | 2,731,198 | +0.16(+0.91%) |
Sep 13, 2024 | 16.96 | 17.69 | 16.94 | 17.57 | 4,029,881 | +0.67(+3.96%) |
Sep 12, 2024 | 16.94 | 16.96 | 16.61 | 16.90 | 2,026,121 | +0.07(+0.42%) |
Sep 11, 2024 | 16.63 | 16.91 | 16.44 | 16.83 | 2,617,221 | +0.20(+1.20%) |
Sep 10, 2024 | 17.20 | 17.20 | 16.61 | 16.63 | 3,129,251 | -0.52(-3.03%) |
Sep 09, 2024 | 16.80 | 17.17 | 16.66 | 17.15 | 3,478,813 | +0.16(+0.94%) |
Sep 06, 2024 | 16.75 | 17.10 | 16.68 | 16.99 | 3,561,926 | +0.25(+1.49%) |
Sep 05, 2024 | 16.87 | 17.11 | 16.69 | 16.74 | 2,583,317 | -0.02(-0.12%) |
Sep 04, 2024 | 16.54 | 17.00 | 16.53 | 16.76 | 3,252,537 | +0.28(+1.70%) |
Sep 03, 2024 | 16.70 | 16.95 | 16.46 | 16.48 | 3,823,495 | -0.19(-1.14%) |
Aug 30, 2024 | 16.47 | 16.72 | 16.44 | 16.67 | 2,635,705 | +0.27(+1.62%) |
Aug 29, 2024 | 16.55 | 16.58 | 16.29 | 16.40 | 2,002,276 | -0.12(-0.72%) |
Aug 28, 2024 | 16.66 | 16.69 | 16.42 | 16.52 | 2,324,165 | -0.17(-1.00%) |
Aug 27, 2024 | 16.61 | 16.77 | 16.53 | 16.69 | 1,659,619 | -0.01(-0.06%) |
Aug 26, 2024 | 16.65 | 16.85 | 16.50 | 16.70 | 2,594,644 | +0.05(+0.30%) |
Aug 23, 2024 | 16.50 | 16.67 | 16.45 | 16.65 | 3,112,661 | +0.16(+0.96%) |
Aug 22, 2024 | 16.70 | 16.78 | 16.44 | 16.49 | 2,242,450 | -0.24(-1.41%) |
Aug 21, 2024 | 16.76 | 16.84 | 16.57 | 16.73 | 2,280,093 | +0.00(+0.00%) |
Aug 20, 2024 | 16.49 | 16.88 | 16.39 | 16.73 | 3,441,742 | +0.20(+1.19%) |
Aug 19, 2024 | 16.74 | 16.78 | 16.39 | 16.53 | 4,226,283 | -0.15(-0.89%) |
Aug 16, 2024 | 16.86 | 16.94 | 16.58 | 16.68 | 2,994,367 | -0.26(-1.51%) |
Aug 15, 2024 | 17.05 | 17.27 | 16.82 | 16.94 | 2,346,955 | +0.06(+0.35%) |
Aug 14, 2024 | 16.91 | 16.99 | 16.61 | 16.88 | 2,217,982 | +0.04(+0.23%) |
Aug 13, 2024 | 16.66 | 17.22 | 16.65 | 16.84 | 4,725,208 | +0.35(+2.15%) |
Aug 12, 2024 | 16.81 | 16.82 | 16.34 | 16.48 | 2,985,903 | -0.38(-2.28%) |
Aug 09, 2024 | 17.00 | 17.02 | 16.67 | 16.87 | 3,729,444 | -0.05(-0.29%) |
Aug 08, 2024 | 16.73 | 17.17 | 16.70 | 16.92 | 4,618,325 | +0.20(+1.18%) |
Aug 07, 2024 | 16.59 | 17.03 | 16.51 | 16.72 | 2,971,124 | +0.21(+1.25%) |
Aug 06, 2024 | 16.49 | 16.75 | 16.45 | 16.51 | 3,100,022 | +0.06(+0.36%) |
Aug 05, 2024 | 16.18 | 16.65 | 16.17 | 16.45 | 4,862,552 | -0.18(-1.07%) |
Aug 02, 2024 | 16.59 | 16.93 | 16.17 | 16.63 | 5,280,265 | -0.08(-0.47%) |