Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.94 | 16.39 | 15.94 | 16.32 | 3,784 | -0.04(-0.24%) |
Oct 17, 2024 | 16.19 | 16.42 | 16.13 | 16.36 | 14,621 | -0.28(-1.68%) |
Oct 16, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 574 | -0.83(-4.73%) |
Oct 15, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 643 | +1.07(+6.50%) |
Oct 14, 2024 | 16.28 | 16.92 | 16.28 | 16.40 | 1,895 | -0.49(-2.90%) |
Oct 11, 2024 | 16.80 | 16.89 | 16.80 | 16.89 | 1,285 | -0.46(-2.65%) |
Oct 10, 2024 | 17.02 | 17.35 | 17.02 | 17.35 | 1,167 | +0.06(+0.35%) |
Oct 09, 2024 | 16.75 | 17.29 | 16.75 | 17.29 | 2,027 | +0.46(+2.73%) |
Oct 08, 2024 | 16.59 | 17.33 | 16.59 | 16.83 | 2,460 | +0.01(+0.06%) |
Oct 07, 2024 | 17.06 | 17.06 | 16.82 | 16.82 | 2,906 | -0.66(-3.78%) |
Oct 04, 2024 | 17.27 | 17.48 | 17.27 | 17.48 | 875 | +0.31(+1.81%) |
Oct 03, 2024 | 17.25 | 17.45 | 16.88 | 17.17 | 1,455 | -0.26(-1.52%) |
Oct 02, 2024 | 17.30 | 17.69 | 17.30 | 17.43 | 1,513 | -0.57(-3.16%) |
Oct 01, 2024 | 17.99 | 18.04 | 17.99 | 18.00 | 1,967 | +0.07(+0.41%) |
Sep 30, 2024 | 18.08 | 18.08 | 17.87 | 17.93 | 23,754 | -0.87(-4.63%) |
Sep 27, 2024 | 18.31 | 18.80 | 17.37 | 18.80 | 2,623 | +0.39(+2.12%) |
Sep 26, 2024 | 17.95 | 18.41 | 17.55 | 18.41 | 4,920 | +0.78(+4.42%) |
Sep 25, 2024 | 17.93 | 17.93 | 17.58 | 17.63 | 9,885 | -0.15(-0.84%) |
Sep 24, 2024 | 17.02 | 17.78 | 17.02 | 17.78 | 8,305 | +0.70(+4.10%) |
Sep 23, 2024 | 17.00 | 17.11 | 17.00 | 17.08 | 1,184 | +0.14(+0.83%) |
Sep 20, 2024 | 16.88 | 16.94 | 16.61 | 16.94 | 2,190 | -0.63(-3.59%) |
Sep 19, 2024 | 17.37 | 17.59 | 17.37 | 17.57 | 7,368 | +0.20(+1.15%) |
Sep 18, 2024 | 17.50 | 17.53 | 17.37 | 17.37 | 11,213 | -0.02(-0.12%) |
Sep 17, 2024 | 17.50 | 17.53 | 17.39 | 17.39 | 8,407 | +0.20(+1.17%) |
Sep 16, 2024 | 17.20 | 17.20 | 17.11 | 17.19 | 4,141 | +0.24(+1.42%) |
Sep 13, 2024 | 16.96 | 17.00 | 16.94 | 16.95 | 4,372 | +0.31(+1.86%) |
Sep 12, 2024 | 16.47 | 16.64 | 16.47 | 16.64 | 7,562 | +0.33(+2.00%) |
Sep 11, 2024 | 16.03 | 16.31 | 16.02 | 16.31 | 13,615 | -0.14(-0.83%) |
Sep 10, 2024 | 16.98 | 17.15 | 16.29 | 16.45 | 16,283 | +0.13(+0.80%) |
Sep 09, 2024 | 16.32 | 16.85 | 16.21 | 16.32 | 7,401 | +0.21(+1.33%) |
Sep 06, 2024 | 16.86 | 16.90 | 16.07 | 16.11 | 8,335 | +0.30(+1.93%) |
Sep 05, 2024 | 15.58 | 16.06 | 15.58 | 15.80 | 6,225 | +0.15(+0.94%) |
Sep 04, 2024 | 15.66 | 15.73 | 15.65 | 15.65 | 3,837 | +0.12(+0.79%) |
Sep 03, 2024 | 15.72 | 15.72 | 15.49 | 15.53 | 5,747 | +0.83(+5.64%) |
Aug 30, 2024 | 14.97 | 15.24 | 14.70 | 14.70 | 2,467 | -0.26(-1.74%) |
Aug 29, 2024 | 15.03 | 15.16 | 14.94 | 14.96 | 5,420 | -0.28(-1.87%) |
Aug 28, 2024 | 15.43 | 15.43 | 15.21 | 15.24 | 13,952 | -0.03(-0.16%) |
Aug 27, 2024 | 14.91 | 15.70 | 14.52 | 15.27 | 2,168 | +0.48(+3.25%) |
Aug 26, 2024 | 15.51 | 15.51 | 14.74 | 14.79 | 6,424 | +0.24(+1.64%) |
Aug 23, 2024 | 13.94 | 14.70 | 13.94 | 14.55 | 6,801 | +0.17(+1.15%) |
Aug 22, 2024 | 14.59 | 14.59 | 14.35 | 14.38 | 7,748 | +0.15(+1.08%) |
Aug 21, 2024 | 14.21 | 14.27 | 14.12 | 14.23 | 24,933 | +0.06(+0.44%) |
Aug 20, 2024 | 14.04 | 14.22 | 14.04 | 14.17 | 4,557 | +0.13(+0.93%) |
Aug 19, 2024 | 13.77 | 14.04 | 13.77 | 14.04 | 10,493 | +0.34(+2.48%) |
Aug 16, 2024 | 13.31 | 13.79 | 13.31 | 13.70 | 13,647 | +0.22(+1.63%) |
Aug 15, 2024 | 13.38 | 13.48 | 13.35 | 13.48 | 37,168 | +0.16(+1.20%) |
Aug 14, 2024 | 13.30 | 13.35 | 13.28 | 13.32 | 3,407 | -0.12(-0.93%) |
Aug 13, 2024 | 13.48 | 13.48 | 13.41 | 13.45 | 13,345 | +0.48(+3.74%) |
Aug 12, 2024 | 12.88 | 13.06 | 12.71 | 12.96 | 13,339 | +0.15(+1.17%) |
Aug 09, 2024 | 12.84 | 12.96 | 12.71 | 12.81 | 13,774 | +0.06(+0.47%) |
Aug 08, 2024 | 12.89 | 12.92 | 12.75 | 12.75 | 67,022 | -0.35(-2.67%) |
Aug 07, 2024 | 13.47 | 13.49 | 13.05 | 13.10 | 52,229 | -1.25(-8.71%) |
Aug 06, 2024 | 14.00 | 14.60 | 14.00 | 14.35 | 119,906 | +0.21(+1.49%) |
Aug 05, 2024 | 13.32 | 14.25 | 13.32 | 14.14 | 43,840 | -0.30(-2.08%) |
Aug 02, 2024 | 14.61 | 14.61 | 14.21 | 14.44 | 10,904 | -0.60(-3.99%) |