Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.24 | 16.73 | 16.17 | 16.57 | 325,789 | +0.52(+3.24%) |
Oct 17, 2024 | 15.84 | 16.08 | 15.82 | 16.05 | 144,892 | +0.22(+1.39%) |
Oct 16, 2024 | 15.64 | 15.91 | 15.64 | 15.83 | 139,101 | +0.20(+1.28%) |
Oct 15, 2024 | 15.67 | 15.77 | 15.54 | 15.63 | 257,221 | -0.23(-1.45%) |
Oct 14, 2024 | 16.15 | 16.23 | 15.78 | 15.86 | 185,941 | -0.40(-2.46%) |
Oct 11, 2024 | 16.15 | 16.29 | 16.06 | 16.26 | 135,066 | +0.06(+0.37%) |
Oct 10, 2024 | 16.23 | 16.27 | 16.13 | 16.20 | 66,000 | -0.08(-0.49%) |
Oct 09, 2024 | 16.44 | 16.47 | 16.26 | 16.28 | 72,323 | -0.24(-1.45%) |
Oct 08, 2024 | 16.69 | 16.69 | 16.31 | 16.52 | 156,783 | -0.27(-1.61%) |
Oct 07, 2024 | 16.63 | 16.87 | 16.63 | 16.79 | 115,928 | +0.13(+0.78%) |
Oct 04, 2024 | 16.89 | 16.89 | 16.62 | 16.66 | 175,793 | -0.13(-0.77%) |
Oct 03, 2024 | 16.39 | 16.80 | 16.32 | 16.79 | 174,048 | +0.39(+2.38%) |
Oct 02, 2024 | 16.21 | 16.44 | 16.21 | 16.40 | 90,715 | +0.24(+1.49%) |
Oct 01, 2024 | 15.97 | 16.29 | 15.92 | 16.16 | 200,301 | +0.09(+0.56%) |
Sep 30, 2024 | 16.39 | 16.39 | 16.02 | 16.07 | 224,161 | -0.30(-1.83%) |
Sep 27, 2024 | 16.41 | 16.50 | 16.35 | 16.37 | 118,915 | -0.06(-0.37%) |
Sep 26, 2024 | 16.28 | 16.60 | 16.28 | 16.43 | 233,241 | +0.16(+0.98%) |
Sep 25, 2024 | 16.34 | 16.43 | 16.13 | 16.27 | 227,440 | -0.18(-1.09%) |
Sep 24, 2024 | 16.23 | 16.46 | 16.20 | 16.45 | 236,523 | +0.27(+1.67%) |
Sep 23, 2024 | 15.93 | 16.18 | 15.87 | 16.18 | 267,897 | +0.23(+1.44%) |
Sep 20, 2024 | 15.99 | 16.08 | 15.79 | 15.95 | 150,564 | -0.18(-1.12%) |
Sep 19, 2024 | 16.19 | 16.41 | 15.84 | 16.13 | 314,783 | +0.11(+0.69%) |
Sep 18, 2024 | 16.08 | 16.35 | 15.97 | 16.02 | 250,412 | +0.08(+0.50%) |
Sep 17, 2024 | 15.91 | 15.97 | 15.78 | 15.94 | 155,895 | +0.12(+0.76%) |
Sep 16, 2024 | 15.76 | 15.85 | 15.65 | 15.82 | 143,995 | +0.16(+1.02%) |
Sep 13, 2024 | 15.70 | 15.83 | 15.50 | 15.66 | 267,575 | +0.03(+0.19%) |
Sep 12, 2024 | 15.29 | 15.78 | 15.20 | 15.63 | 272,738 | +0.44(+2.90%) |
Sep 11, 2024 | 15.04 | 15.24 | 14.96 | 15.19 | 222,237 | +0.14(+0.93%) |
Sep 10, 2024 | 15.48 | 15.48 | 14.92 | 15.05 | 258,280 | -0.45(-2.90%) |
Sep 09, 2024 | 15.51 | 15.63 | 15.48 | 15.50 | 105,536 | -0.03(-0.19%) |
Sep 06, 2024 | 15.95 | 16.49 | 15.37 | 15.53 | 176,726 | -0.45(-2.82%) |
Sep 05, 2024 | 15.80 | 16.15 | 15.75 | 15.98 | 260,186 | +0.15(+0.95%) |
Sep 04, 2024 | 16.01 | 16.11 | 15.79 | 15.83 | 267,766 | -0.16(-1.00%) |
Sep 03, 2024 | 16.53 | 16.55 | 15.90 | 15.99 | 192,437 | -0.77(-4.59%) |
Aug 30, 2024 | 16.23 | 16.77 | 16.23 | 16.76 | 224,523 | +0.57(+3.51%) |
Aug 29, 2024 | 16.29 | 16.43 | 16.12 | 16.19 | 143,891 | -0.07(-0.43%) |
Aug 28, 2024 | 16.51 | 16.55 | 16.20 | 16.26 | 124,747 | -0.25(-1.51%) |
Aug 27, 2024 | 16.52 | 16.59 | 16.42 | 16.51 | 123,266 | -0.04(-0.24%) |
Aug 26, 2024 | 16.48 | 16.69 | 16.40 | 16.55 | 149,621 | +0.20(+1.22%) |
Aug 23, 2024 | 16.13 | 16.51 | 16.07 | 16.35 | 165,187 | +0.28(+1.74%) |
Aug 22, 2024 | 16.45 | 16.48 | 16.07 | 16.07 | 164,223 | +0.02(+0.12%) |
Aug 21, 2024 | 16.08 | 16.27 | 16.03 | 16.05 | 83,544 | -0.04(-0.25%) |
Aug 20, 2024 | 16.34 | 16.57 | 16.05 | 16.09 | 296,156 | -0.20(-1.22%) |
Aug 19, 2024 | 16.05 | 16.38 | 16.05 | 16.29 | 215,050 | +0.26(+1.62%) |
Aug 16, 2024 | 16.25 | 16.36 | 15.96 | 16.03 | 140,515 | -0.23(-1.41%) |
Aug 15, 2024 | 16.54 | 16.80 | 15.96 | 16.26 | 231,821 | +0.39(+2.45%) |
Aug 14, 2024 | 15.74 | 15.99 | 15.62 | 15.87 | 139,890 | +0.14(+0.89%) |
Aug 13, 2024 | 15.75 | 15.84 | 15.66 | 15.73 | 133,249 | -0.02(-0.13%) |
Aug 12, 2024 | 15.41 | 15.76 | 15.41 | 15.75 | 135,205 | +0.35(+2.27%) |
Aug 09, 2024 | 15.42 | 15.52 | 15.27 | 15.40 | 110,886 | -0.08(-0.52%) |
Aug 08, 2024 | 15.45 | 15.49 | 15.20 | 15.48 | 77,309 | +0.15(+0.97%) |
Aug 07, 2024 | 15.63 | 15.67 | 15.26 | 15.33 | 73,392 | -0.09(-0.58%) |
Aug 06, 2024 | 15.28 | 15.55 | 15.20 | 15.42 | 104,118 | +0.12(+0.78%) |
Aug 05, 2024 | 15.04 | 15.45 | 14.70 | 15.30 | 220,031 | -0.37(-2.35%) |
Aug 02, 2024 | 15.95 | 15.95 | 15.53 | 15.67 | 183,151 | -0.40(-2.48%) |