Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.59 | 16.70 | 16.20 | 16.38 | 83,087 | -0.10(-0.61%) |
Oct 17, 2024 | 16.82 | 17.11 | 16.46 | 16.48 | 38,146 | -0.09(-0.54%) |
Oct 16, 2024 | 16.60 | 16.84 | 16.36 | 16.57 | 53,867 | +0.13(+0.79%) |
Oct 15, 2024 | 16.44 | 17.11 | 16.37 | 16.44 | 73,010 | -0.02(-0.12%) |
Oct 14, 2024 | 17.07 | 17.07 | 16.33 | 16.46 | 50,440 | -0.36(-2.14%) |
Oct 11, 2024 | 16.44 | 16.87 | 16.29 | 16.82 | 59,883 | +0.29(+1.75%) |
Oct 10, 2024 | 16.26 | 16.80 | 15.89 | 16.53 | 66,746 | +0.31(+1.91%) |
Oct 09, 2024 | 16.90 | 17.08 | 15.56 | 16.22 | 98,266 | -0.95(-5.53%) |
Oct 08, 2024 | 16.96 | 17.59 | 16.96 | 17.17 | 122,872 | -0.12(-0.69%) |
Oct 07, 2024 | 17.00 | 18.00 | 16.73 | 17.29 | 233,595 | +0.29(+1.71%) |
Oct 04, 2024 | 17.93 | 17.93 | 16.73 | 17.00 | 101,218 | -0.63(-3.57%) |
Oct 03, 2024 | 17.48 | 17.75 | 17.00 | 17.63 | 73,436 | -0.18(-0.98%) |
Oct 02, 2024 | 18.86 | 18.86 | 16.83 | 17.80 | 551,145 | -0.89(-4.79%) |
Oct 01, 2024 | 19.30 | 19.30 | 18.60 | 18.70 | 30,261 | -0.44(-2.30%) |
Sep 30, 2024 | 18.85 | 19.78 | 18.53 | 19.14 | 48,970 | +0.30(+1.59%) |
Sep 27, 2024 | 18.81 | 19.21 | 18.81 | 18.84 | 19,281 | +0.17(+0.91%) |
Sep 26, 2024 | 18.53 | 18.72 | 17.87 | 18.67 | 45,449 | +0.48(+2.64%) |
Sep 25, 2024 | 18.67 | 19.06 | 18.00 | 18.19 | 25,793 | -0.62(-3.30%) |
Sep 24, 2024 | 19.04 | 19.70 | 18.40 | 18.81 | 58,293 | +0.00(+0.00%) |
Sep 23, 2024 | 20.00 | 20.18 | 18.31 | 18.81 | 68,074 | -1.03(-5.19%) |
Sep 20, 2024 | 19.91 | 20.30 | 18.65 | 19.84 | 278,237 | -0.24(-1.20%) |
Sep 19, 2024 | 19.10 | 20.17 | 18.72 | 20.08 | 206,226 | +1.59(+8.60%) |
Sep 18, 2024 | 18.22 | 18.75 | 18.07 | 18.49 | 23,978 | +0.09(+0.49%) |
Sep 17, 2024 | 19.39 | 19.39 | 18.11 | 18.40 | 20,246 | -0.73(-3.82%) |
Sep 16, 2024 | 19.30 | 19.59 | 18.94 | 19.13 | 23,639 | -0.04(-0.21%) |
Sep 13, 2024 | 18.04 | 19.67 | 18.04 | 19.17 | 58,730 | +1.12(+6.20%) |
Sep 12, 2024 | 17.84 | 18.30 | 17.60 | 18.05 | 46,455 | +0.15(+0.84%) |
Sep 11, 2024 | 18.26 | 18.71 | 17.52 | 17.90 | 42,494 | -0.12(-0.67%) |
Sep 10, 2024 | 17.25 | 18.55 | 16.90 | 18.02 | 35,146 | +0.58(+3.33%) |
Sep 09, 2024 | 16.61 | 17.53 | 16.46 | 17.44 | 41,101 | +0.79(+4.74%) |
Sep 06, 2024 | 17.84 | 18.00 | 16.44 | 16.65 | 46,461 | -1.09(-6.14%) |
Sep 05, 2024 | 17.70 | 18.10 | 17.56 | 17.74 | 21,480 | +0.07(+0.40%) |
Sep 04, 2024 | 17.00 | 17.82 | 16.52 | 17.67 | 25,447 | +0.50(+2.91%) |
Sep 03, 2024 | 20.07 | 20.07 | 16.90 | 17.17 | 63,322 | -2.32(-11.90%) |
Aug 30, 2024 | 18.90 | 19.68 | 18.74 | 19.49 | 43,782 | +0.58(+3.07%) |
Aug 29, 2024 | 18.64 | 19.57 | 18.43 | 18.91 | 49,057 | +0.43(+2.33%) |
Aug 28, 2024 | 19.88 | 19.94 | 17.84 | 18.48 | 37,728 | -1.39(-7.00%) |
Aug 27, 2024 | 19.95 | 20.32 | 18.90 | 19.87 | 60,960 | +0.01(+0.05%) |
Aug 26, 2024 | 20.07 | 20.55 | 19.15 | 19.86 | 52,214 | -0.20(-1.00%) |
Aug 23, 2024 | 18.56 | 20.06 | 18.56 | 20.06 | 43,944 | +1.82(+9.98%) |
Aug 22, 2024 | 18.26 | 18.41 | 17.81 | 18.24 | 12,921 | -0.26(-1.41%) |
Aug 21, 2024 | 17.76 | 18.62 | 17.66 | 18.50 | 16,498 | +0.90(+5.11%) |
Aug 20, 2024 | 18.20 | 18.75 | 17.53 | 17.60 | 59,875 | -0.99(-5.33%) |
Aug 19, 2024 | 17.49 | 18.66 | 17.39 | 18.59 | 13,463 | +1.45(+8.46%) |
Aug 16, 2024 | 18.69 | 19.58 | 16.33 | 17.14 | 68,545 | -1.45(-7.80%) |
Aug 15, 2024 | 17.71 | 18.66 | 17.55 | 18.59 | 11,045 | +1.31(+7.58%) |
Aug 14, 2024 | 16.37 | 18.75 | 16.37 | 17.28 | 29,842 | +1.01(+6.21%) |
Aug 13, 2024 | 17.61 | 17.61 | 16.05 | 16.27 | 16,490 | -1.05(-6.06%) |
Aug 12, 2024 | 16.49 | 17.62 | 15.96 | 17.32 | 42,624 | +1.01(+6.19%) |
Aug 09, 2024 | 16.45 | 16.57 | 15.95 | 16.31 | 16,597 | -0.30(-1.81%) |
Aug 08, 2024 | 16.82 | 17.95 | 16.32 | 16.61 | 29,194 | -0.25(-1.48%) |
Aug 07, 2024 | 18.60 | 18.60 | 16.72 | 16.86 | 26,913 | -1.29(-7.11%) |
Aug 06, 2024 | 17.17 | 18.63 | 16.81 | 18.15 | 45,978 | +1.26(+7.46%) |
Aug 05, 2024 | 17.82 | 18.14 | 16.75 | 16.89 | 29,700 | -1.87(-9.97%) |
Aug 02, 2024 | 19.25 | 19.60 | 18.74 | 18.76 | 58,928 | -0.74(-3.79%) |