Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.15 | 15.38 | 14.71 | 14.99 | 3,823 | -0.35(-2.28%) |
Oct 17, 2024 | 14.79 | 15.39 | 14.79 | 15.34 | 27,077 | +0.13(+0.85%) |
Oct 16, 2024 | 15.01 | 15.21 | 14.55 | 15.21 | 7,305 | +0.61(+4.18%) |
Oct 15, 2024 | 15.34 | 15.85 | 14.60 | 14.60 | 9,838 | -0.74(-4.82%) |
Oct 14, 2024 | 15.55 | 15.75 | 15.34 | 15.34 | 3,381 | -0.23(-1.48%) |
Oct 11, 2024 | 15.88 | 16.00 | 15.46 | 15.57 | 6,592 | -0.30(-1.89%) |
Oct 10, 2024 | 15.73 | 16.15 | 15.60 | 15.87 | 5,538 | -0.10(-0.63%) |
Oct 09, 2024 | 16.20 | 16.25 | 15.77 | 15.97 | 10,864 | -0.07(-0.44%) |
Oct 08, 2024 | 16.38 | 16.74 | 16.04 | 16.04 | 13,289 | -0.17(-1.05%) |
Oct 07, 2024 | 16.00 | 16.73 | 16.00 | 16.21 | 20,623 | +0.27(+1.69%) |
Oct 04, 2024 | 16.28 | 16.32 | 15.94 | 15.94 | 11,664 | -0.02(-0.13%) |
Oct 03, 2024 | 16.02 | 16.20 | 15.85 | 15.96 | 3,030 | -0.14(-0.87%) |
Oct 02, 2024 | 15.67 | 16.13 | 15.67 | 16.10 | 6,095 | +0.60(+3.87%) |
Oct 01, 2024 | 15.67 | 16.01 | 15.50 | 15.50 | 6,791 | -0.52(-3.25%) |
Sep 30, 2024 | 15.75 | 16.02 | 15.46 | 16.02 | 7,452 | +0.34(+2.17%) |
Sep 27, 2024 | 15.80 | 16.27 | 15.68 | 15.68 | 6,229 | -0.44(-2.73%) |
Sep 26, 2024 | 15.67 | 16.12 | 15.67 | 16.12 | 11,738 | +0.89(+5.84%) |
Sep 25, 2024 | 15.82 | 16.14 | 15.23 | 15.23 | 13,148 | -0.17(-1.10%) |
Sep 24, 2024 | 15.10 | 16.45 | 14.91 | 15.40 | 22,888 | +0.20(+1.32%) |
Sep 23, 2024 | 15.12 | 15.20 | 14.96 | 15.20 | 14,301 | +0.17(+1.13%) |
Sep 20, 2024 | 14.42 | 15.27 | 14.37 | 15.03 | 35,393 | +0.77(+5.40%) |
Sep 19, 2024 | 14.03 | 14.48 | 13.90 | 14.26 | 16,244 | +0.51(+3.71%) |
Sep 18, 2024 | 13.95 | 14.20 | 13.75 | 13.75 | 27,193 | -0.16(-1.15%) |
Sep 17, 2024 | 14.21 | 14.54 | 13.71 | 13.91 | 16,033 | -0.63(-4.33%) |
Sep 16, 2024 | 14.86 | 15.03 | 14.48 | 14.54 | 9,694 | -0.32(-2.15%) |
Sep 13, 2024 | 14.02 | 14.86 | 14.02 | 14.86 | 5,717 | +0.83(+5.92%) |
Sep 12, 2024 | 15.10 | 15.29 | 14.01 | 14.03 | 23,975 | -0.92(-6.15%) |
Sep 11, 2024 | 14.48 | 14.95 | 14.40 | 14.95 | 9,477 | +0.46(+3.17%) |
Sep 10, 2024 | 14.39 | 14.62 | 14.30 | 14.49 | 5,913 | +0.10(+0.69%) |
Sep 09, 2024 | 14.39 | 14.65 | 14.39 | 14.39 | 7,067 | -0.08(-0.55%) |
Sep 06, 2024 | 14.70 | 14.80 | 14.42 | 14.47 | 27,712 | -0.28(-1.90%) |
Sep 05, 2024 | 14.70 | 14.86 | 14.70 | 14.75 | 4,217 | -0.05(-0.34%) |
Sep 04, 2024 | 14.75 | 14.84 | 14.71 | 14.80 | 6,554 | -0.06(-0.40%) |
Sep 03, 2024 | 14.90 | 14.91 | 14.75 | 14.86 | 11,132 | -0.19(-1.26%) |
Aug 30, 2024 | 15.02 | 15.27 | 14.88 | 15.05 | 7,656 | -0.25(-1.63%) |
Aug 29, 2024 | 15.12 | 15.51 | 15.12 | 15.30 | 2,864 | +0.07(+0.46%) |
Aug 28, 2024 | 14.90 | 15.23 | 14.90 | 15.23 | 8,124 | +0.24(+1.60%) |
Aug 27, 2024 | 14.88 | 15.10 | 14.88 | 14.99 | 4,406 | -0.01(-0.07%) |
Aug 26, 2024 | 15.11 | 15.21 | 14.88 | 15.00 | 10,430 | +0.02(+0.13%) |
Aug 23, 2024 | 14.83 | 15.10 | 14.76 | 14.98 | 14,695 | +0.02(+0.13%) |
Aug 22, 2024 | 14.70 | 15.14 | 14.61 | 14.96 | 8,337 | +0.20(+1.36%) |
Aug 21, 2024 | 14.84 | 15.06 | 14.71 | 14.76 | 10,288 | +0.00(+0.00%) |
Aug 20, 2024 | 14.66 | 14.97 | 14.61 | 14.76 | 13,085 | +0.21(+1.44%) |
Aug 19, 2024 | 14.37 | 14.80 | 14.37 | 14.55 | 14,659 | -0.08(-0.55%) |
Aug 16, 2024 | 14.51 | 15.16 | 14.51 | 14.63 | 14,165 | +0.12(+0.83%) |
Aug 15, 2024 | 14.53 | 14.74 | 14.51 | 14.51 | 13,878 | -0.02(-0.14%) |
Aug 14, 2024 | 14.53 | 14.54 | 14.24 | 14.53 | 34,190 | +0.00(+0.00%) |
Aug 13, 2024 | 14.75 | 15.18 | 14.53 | 14.53 | 15,523 | -0.32(-2.15%) |
Aug 12, 2024 | 14.99 | 15.08 | 14.85 | 14.85 | 10,695 | -0.50(-3.26%) |
Aug 09, 2024 | 16.35 | 16.47 | 15.34 | 15.35 | 124,240 | -1.60(-9.44%) |
Aug 08, 2024 | 16.92 | 17.30 | 16.77 | 16.95 | 21,333 | +0.09(+0.53%) |
Aug 07, 2024 | 16.87 | 16.96 | 16.76 | 16.86 | 17,457 | +0.00(+0.00%) |
Aug 06, 2024 | 16.89 | 16.89 | 16.71 | 16.86 | 13,017 | +0.01(+0.06%) |
Aug 05, 2024 | 16.10 | 16.87 | 16.10 | 16.85 | 17,036 | +0.03(+0.18%) |
Aug 02, 2024 | 16.80 | 16.89 | 16.70 | 16.82 | 16,442 | -0.28(-1.64%) |