Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.27 | 17.30 | 16.94 | 16.97 | 244,470 | -0.15(-0.88%) |
Oct 17, 2024 | 16.93 | 17.18 | 16.77 | 17.12 | 370,035 | +0.21(+1.24%) |
Oct 16, 2024 | 17.16 | 17.22 | 16.91 | 16.91 | 315,825 | -0.08(-0.47%) |
Oct 15, 2024 | 17.00 | 17.14 | 16.82 | 16.99 | 398,581 | -0.26(-1.51%) |
Oct 14, 2024 | 17.70 | 17.71 | 17.23 | 17.25 | 295,464 | -0.59(-3.31%) |
Oct 11, 2024 | 18.03 | 18.03 | 17.64 | 17.84 | 340,484 | -0.22(-1.22%) |
Oct 10, 2024 | 17.81 | 18.07 | 17.72 | 18.06 | 318,066 | +0.30(+1.69%) |
Oct 09, 2024 | 17.92 | 17.92 | 17.70 | 17.76 | 329,722 | -0.32(-1.77%) |
Oct 08, 2024 | 18.20 | 18.26 | 17.85 | 18.08 | 460,933 | -0.32(-1.74%) |
Oct 07, 2024 | 18.60 | 18.68 | 18.36 | 18.40 | 359,435 | -0.02(-0.11%) |
Oct 04, 2024 | 18.75 | 18.87 | 18.38 | 18.42 | 346,139 | -0.19(-1.02%) |
Oct 03, 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 434,033 | -0.54(-2.82%) |
Oct 02, 2024 | 19.24 | 19.33 | 19.00 | 19.15 | 288,151 | -0.02(-0.10%) |
Oct 01, 2024 | 19.09 | 19.36 | 19.02 | 19.17 | 457,381 | -0.33(-1.69%) |
Sep 30, 2024 | 19.30 | 19.51 | 19.19 | 19.50 | 450,690 | +0.34(+1.77%) |
Sep 27, 2024 | 19.25 | 19.30 | 19.00 | 19.16 | 432,126 | -0.09(-0.47%) |
Sep 26, 2024 | 19.18 | 19.40 | 19.12 | 19.25 | 505,733 | +0.27(+1.42%) |
Sep 25, 2024 | 18.73 | 18.99 | 18.71 | 18.98 | 540,092 | +0.07(+0.37%) |
Sep 24, 2024 | 18.59 | 18.91 | 18.58 | 18.91 | 424,074 | +0.70(+3.84%) |
Sep 23, 2024 | 18.00 | 18.34 | 17.95 | 18.21 | 367,121 | +0.24(+1.34%) |
Sep 20, 2024 | 17.78 | 18.32 | 17.67 | 17.97 | 1,193,360 | -0.20(-1.10%) |
Sep 19, 2024 | 18.21 | 18.21 | 17.94 | 18.17 | 334,770 | +0.45(+2.54%) |
Sep 18, 2024 | 17.51 | 18.01 | 17.51 | 17.72 | 494,791 | +0.24(+1.37%) |
Sep 17, 2024 | 17.59 | 17.59 | 17.30 | 17.48 | 268,537 | -0.03(-0.17%) |
Sep 16, 2024 | 17.40 | 17.54 | 17.21 | 17.51 | 294,058 | +0.27(+1.57%) |
Sep 13, 2024 | 17.36 | 17.41 | 17.10 | 17.24 | 318,443 | +0.11(+0.64%) |
Sep 12, 2024 | 17.15 | 17.27 | 16.88 | 17.13 | 395,083 | +0.10(+0.59%) |
Sep 11, 2024 | 16.48 | 17.05 | 16.48 | 17.03 | 464,370 | +0.64(+3.90%) |
Sep 10, 2024 | 16.85 | 16.85 | 16.28 | 16.39 | 464,536 | -0.25(-1.50%) |
Sep 09, 2024 | 16.67 | 16.91 | 16.63 | 16.64 | 343,488 | +0.01(+0.06%) |
Sep 06, 2024 | 16.84 | 16.86 | 16.46 | 16.63 | 372,497 | -0.25(-1.48%) |
Sep 05, 2024 | 17.07 | 17.38 | 16.84 | 16.88 | 409,881 | -0.02(-0.12%) |
Sep 04, 2024 | 16.97 | 17.08 | 16.79 | 16.90 | 452,039 | -0.11(-0.65%) |
Sep 03, 2024 | 17.35 | 17.47 | 16.93 | 17.01 | 421,604 | -0.58(-3.30%) |
Aug 30, 2024 | 17.45 | 17.61 | 17.40 | 17.59 | 260,587 | +0.09(+0.51%) |
Aug 29, 2024 | 17.46 | 17.67 | 17.25 | 17.50 | 431,831 | +0.23(+1.33%) |
Aug 28, 2024 | 17.33 | 17.55 | 17.18 | 17.27 | 380,770 | -0.28(-1.60%) |
Aug 27, 2024 | 17.24 | 17.65 | 17.24 | 17.55 | 353,583 | +0.35(+2.03%) |
Aug 26, 2024 | 17.27 | 17.45 | 17.19 | 17.20 | 329,524 | +0.03(+0.17%) |
Aug 23, 2024 | 16.99 | 17.32 | 16.96 | 17.17 | 408,384 | +0.18(+1.06%) |
Aug 22, 2024 | 17.31 | 17.37 | 16.96 | 16.99 | 246,471 | -0.35(-2.02%) |
Aug 21, 2024 | 17.35 | 17.58 | 17.34 | 17.34 | 320,719 | +0.15(+0.87%) |
Aug 20, 2024 | 17.33 | 17.47 | 17.15 | 17.19 | 533,712 | -0.20(-1.15%) |
Aug 19, 2024 | 17.37 | 17.61 | 17.37 | 17.39 | 376,517 | +0.02(+0.12%) |
Aug 16, 2024 | 17.27 | 17.38 | 17.09 | 17.37 | 543,819 | +0.11(+0.63%) |
Aug 15, 2024 | 17.28 | 17.35 | 17.08 | 17.26 | 427,218 | +0.15(+0.86%) |
Aug 14, 2024 | 17.55 | 17.68 | 17.03 | 17.11 | 469,707 | -0.31(-1.80%) |
Aug 13, 2024 | 17.29 | 17.48 | 17.20 | 17.43 | 510,344 | +0.11(+0.62%) |
Aug 12, 2024 | 17.11 | 17.45 | 16.92 | 17.32 | 420,176 | +0.32(+1.90%) |
Aug 09, 2024 | 17.03 | 17.33 | 16.90 | 17.00 | 666,910 | -0.08(-0.46%) |
Aug 08, 2024 | 17.50 | 17.50 | 16.74 | 17.08 | 810,887 | -0.43(-2.46%) |
Aug 07, 2024 | 17.78 | 17.83 | 17.38 | 17.51 | 488,695 | -0.04(-0.22%) |
Aug 06, 2024 | 17.16 | 17.65 | 16.87 | 17.55 | 579,186 | +0.34(+1.99%) |
Aug 05, 2024 | 16.99 | 17.50 | 16.50 | 17.20 | 786,059 | -0.62(-3.47%) |
Aug 02, 2024 | 17.97 | 18.08 | 17.72 | 17.82 | 598,517 | -0.56(-3.04%) |