Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 18.32 | 19.07 | 18.21 | 18.81 | 489,731 | +0.57(+3.13%) |
Oct 29, 2024 | 18.33 | 18.37 | 17.99 | 18.24 | 153,282 | -0.14(-0.76%) |
Oct 28, 2024 | 18.12 | 18.62 | 18.01 | 18.38 | 216,469 | +0.50(+2.80%) |
Oct 25, 2024 | 18.88 | 18.89 | 17.84 | 17.88 | 244,036 | -0.83(-4.44%) |
Oct 24, 2024 | 18.18 | 18.79 | 18.15 | 18.71 | 367,274 | +0.59(+3.26%) |
Oct 23, 2024 | 18.40 | 18.54 | 17.80 | 18.12 | 199,859 | -0.33(-1.79%) |
Oct 22, 2024 | 18.50 | 18.88 | 18.18 | 18.45 | 378,997 | -0.03(-0.16%) |
Oct 21, 2024 | 18.86 | 18.93 | 18.01 | 18.48 | 338,626 | -0.26(-1.39%) |
Oct 18, 2024 | 18.77 | 19.08 | 18.40 | 18.74 | 281,294 | +0.03(+0.16%) |
Oct 17, 2024 | 18.69 | 19.16 | 18.55 | 18.71 | 533,506 | +0.11(+0.59%) |
Oct 16, 2024 | 17.94 | 19.06 | 17.94 | 18.60 | 764,713 | +0.82(+4.61%) |
Oct 15, 2024 | 17.58 | 18.07 | 17.43 | 17.78 | 306,579 | +0.18(+1.02%) |
Oct 14, 2024 | 18.01 | 18.01 | 17.15 | 17.60 | 497,636 | -0.46(-2.55%) |
Oct 11, 2024 | 17.33 | 18.24 | 17.33 | 18.06 | 1,157,817 | +0.73(+4.21%) |
Oct 10, 2024 | 16.72 | 17.57 | 16.61 | 17.33 | 890,391 | +0.39(+2.30%) |
Oct 09, 2024 | 16.06 | 17.19 | 16.02 | 16.94 | 455,337 | +0.89(+5.55%) |
Oct 08, 2024 | 15.91 | 16.29 | 15.78 | 16.05 | 348,060 | +0.32(+2.03%) |
Oct 07, 2024 | 15.51 | 15.76 | 14.89 | 15.73 | 417,057 | -0.20(-1.26%) |
Oct 04, 2024 | 15.78 | 16.01 | 15.49 | 15.93 | 169,539 | +0.42(+2.71%) |
Oct 03, 2024 | 15.74 | 15.82 | 15.33 | 15.51 | 148,699 | -0.30(-1.90%) |
Oct 02, 2024 | 15.51 | 15.97 | 15.51 | 15.81 | 189,329 | +0.15(+0.96%) |
Oct 01, 2024 | 15.85 | 16.09 | 15.41 | 15.66 | 152,216 | -0.49(-3.03%) |
Sep 30, 2024 | 15.30 | 16.25 | 15.22 | 16.15 | 472,331 | +0.79(+5.14%) |
Sep 27, 2024 | 15.47 | 15.68 | 15.21 | 15.36 | 220,278 | +0.01(+0.07%) |
Sep 26, 2024 | 15.57 | 15.64 | 15.16 | 15.35 | 194,651 | -0.07(-0.45%) |
Sep 25, 2024 | 15.98 | 16.04 | 15.29 | 15.42 | 294,596 | -0.53(-3.32%) |
Sep 24, 2024 | 16.59 | 16.66 | 15.93 | 15.95 | 340,371 | -0.58(-3.51%) |
Sep 23, 2024 | 16.72 | 16.72 | 16.23 | 16.53 | 283,334 | -0.09(-0.54%) |
Sep 20, 2024 | 16.76 | 16.81 | 16.49 | 16.62 | 260,246 | -0.10(-0.60%) |
Sep 19, 2024 | 16.93 | 16.97 | 16.60 | 16.72 | 191,550 | +0.12(+0.72%) |
Sep 18, 2024 | 17.32 | 17.32 | 16.50 | 16.60 | 208,267 | -0.50(-2.92%) |
Sep 17, 2024 | 17.47 | 17.59 | 16.83 | 17.10 | 265,017 | -0.33(-1.89%) |
Sep 16, 2024 | 17.81 | 17.88 | 17.32 | 17.43 | 304,660 | -0.45(-2.52%) |
Sep 13, 2024 | 17.53 | 17.89 | 17.34 | 17.88 | 118,622 | +0.69(+4.01%) |
Sep 12, 2024 | 16.87 | 17.46 | 16.56 | 17.19 | 225,052 | +0.32(+1.90%) |
Sep 11, 2024 | 16.37 | 16.88 | 16.07 | 16.87 | 150,292 | +0.50(+3.05%) |
Sep 10, 2024 | 16.55 | 16.55 | 15.71 | 16.37 | 222,627 | -0.20(-1.21%) |
Sep 09, 2024 | 16.36 | 16.99 | 16.12 | 16.57 | 462,144 | +0.27(+1.66%) |
Sep 06, 2024 | 16.65 | 16.88 | 15.82 | 16.30 | 269,314 | -0.26(-1.57%) |
Sep 05, 2024 | 16.28 | 16.58 | 16.09 | 16.56 | 135,876 | +0.36(+2.22%) |
Sep 04, 2024 | 16.11 | 16.30 | 15.93 | 16.20 | 203,730 | -0.03(-0.18%) |
Sep 03, 2024 | 16.98 | 16.98 | 16.01 | 16.23 | 375,967 | -0.87(-5.09%) |
Aug 30, 2024 | 17.18 | 17.53 | 17.00 | 17.10 | 395,646 | +0.20(+1.18%) |
Aug 29, 2024 | 16.73 | 17.36 | 16.56 | 16.90 | 177,145 | +0.26(+1.56%) |
Aug 28, 2024 | 16.91 | 17.17 | 16.62 | 16.64 | 211,695 | -0.34(-2.00%) |
Aug 27, 2024 | 17.12 | 17.31 | 16.67 | 16.98 | 181,151 | -0.36(-2.08%) |
Aug 26, 2024 | 17.54 | 17.62 | 16.92 | 17.34 | 205,303 | +0.01(+0.06%) |
Aug 23, 2024 | 16.40 | 17.37 | 16.23 | 17.33 | 146,566 | +1.05(+6.45%) |
Aug 22, 2024 | 16.34 | 16.60 | 16.06 | 16.28 | 119,250 | -0.14(-0.85%) |
Aug 21, 2024 | 16.49 | 16.78 | 16.19 | 16.42 | 184,352 | +0.04(+0.24%) |
Aug 20, 2024 | 16.18 | 16.52 | 15.81 | 16.38 | 499,250 | +0.25(+1.55%) |
Aug 19, 2024 | 16.30 | 16.79 | 16.03 | 16.13 | 201,694 | -0.03(-0.19%) |
Aug 16, 2024 | 15.84 | 16.29 | 15.76 | 16.16 | 346,342 | +0.34(+2.15%) |
Aug 15, 2024 | 16.16 | 16.27 | 15.69 | 15.82 | 334,461 | +0.06(+0.38%) |
Aug 14, 2024 | 16.28 | 16.31 | 15.54 | 15.76 | 191,417 | -0.40(-2.48%) |
Aug 13, 2024 | 15.80 | 16.58 | 15.80 | 16.16 | 310,837 | +0.56(+3.59%) |
Aug 12, 2024 | 15.43 | 15.79 | 15.19 | 15.60 | 227,857 | +0.27(+1.76%) |
Aug 09, 2024 | 15.71 | 15.71 | 15.04 | 15.33 | 216,918 | -0.27(-1.73%) |
Aug 08, 2024 | 15.06 | 15.65 | 14.86 | 15.60 | 193,725 | +0.68(+4.56%) |
Aug 07, 2024 | 15.11 | 15.65 | 14.81 | 14.92 | 292,535 | +0.00(+0.00%) |
Aug 06, 2024 | 15.18 | 15.29 | 14.47 | 14.92 | 894,841 | -0.33(-2.16%) |
Aug 05, 2024 | 15.75 | 16.09 | 15.12 | 15.25 | 1,349,672 | -1.02(-6.27%) |
Aug 02, 2024 | 16.44 | 16.61 | 16.18 | 16.27 | 386,442 | -0.08(-0.49%) |