Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.38 | 16.58 | 15.94 | 16.12 | 1,289,579 | -0.24(-1.47%) |
Oct 17, 2024 | 15.70 | 16.38 | 15.69 | 16.36 | 430,810 | +0.82(+5.28%) |
Oct 16, 2024 | 16.39 | 16.42 | 15.37 | 15.54 | 500,746 | -0.91(-5.53%) |
Oct 15, 2024 | 16.75 | 16.82 | 16.34 | 16.45 | 344,018 | -0.57(-3.35%) |
Oct 14, 2024 | 17.26 | 17.36 | 16.98 | 17.02 | 114,403 | -0.38(-2.18%) |
Oct 11, 2024 | 17.06 | 17.52 | 17.06 | 17.40 | 177,430 | +0.34(+1.99%) |
Oct 10, 2024 | 16.99 | 17.20 | 16.74 | 17.06 | 158,694 | -0.02(-0.12%) |
Oct 09, 2024 | 16.94 | 17.20 | 16.90 | 17.08 | 119,654 | +0.08(+0.47%) |
Oct 08, 2024 | 17.21 | 17.32 | 16.87 | 17.00 | 138,639 | -0.22(-1.28%) |
Oct 07, 2024 | 17.43 | 17.48 | 17.11 | 17.22 | 136,732 | -0.20(-1.15%) |
Oct 04, 2024 | 17.49 | 17.49 | 17.08 | 17.42 | 240,764 | +0.20(+1.16%) |
Oct 03, 2024 | 17.16 | 17.35 | 17.00 | 17.22 | 157,870 | +0.10(+0.58%) |
Oct 02, 2024 | 16.93 | 17.31 | 16.88 | 17.12 | 205,293 | +0.26(+1.54%) |
Oct 01, 2024 | 16.78 | 17.11 | 16.59 | 16.86 | 251,248 | -0.01(-0.06%) |
Sep 30, 2024 | 16.35 | 16.89 | 16.26 | 16.87 | 291,825 | +0.40(+2.43%) |
Sep 27, 2024 | 16.26 | 16.61 | 15.78 | 16.47 | 387,238 | +0.26(+1.60%) |
Sep 26, 2024 | 17.54 | 17.80 | 15.86 | 16.21 | 739,939 | -1.53(-8.62%) |
Sep 25, 2024 | 18.85 | 18.85 | 17.67 | 17.74 | 562,636 | -1.09(-5.79%) |
Sep 24, 2024 | 18.14 | 18.99 | 18.04 | 18.83 | 817,605 | +1.14(+6.44%) |
Sep 23, 2024 | 17.14 | 17.95 | 16.94 | 17.69 | 477,354 | +0.56(+3.27%) |
Sep 20, 2024 | 16.78 | 17.25 | 16.56 | 17.13 | 556,574 | +0.27(+1.60%) |
Sep 19, 2024 | 17.35 | 17.35 | 16.79 | 16.86 | 173,640 | +0.09(+0.54%) |
Sep 18, 2024 | 17.12 | 17.26 | 16.64 | 16.77 | 214,918 | -0.18(-1.06%) |
Sep 17, 2024 | 16.81 | 17.07 | 16.72 | 16.95 | 259,588 | +0.32(+1.92%) |
Sep 16, 2024 | 16.49 | 16.88 | 16.49 | 16.63 | 250,730 | +0.29(+1.77%) |
Sep 13, 2024 | 16.13 | 16.35 | 15.88 | 16.34 | 173,317 | +0.48(+3.03%) |
Sep 12, 2024 | 15.47 | 15.96 | 15.38 | 15.86 | 167,612 | +0.48(+3.12%) |
Sep 11, 2024 | 15.14 | 15.48 | 14.97 | 15.38 | 187,507 | +0.31(+2.06%) |
Sep 10, 2024 | 14.89 | 15.18 | 14.66 | 15.07 | 258,875 | +0.11(+0.74%) |
Sep 09, 2024 | 15.16 | 15.38 | 14.92 | 14.96 | 229,083 | -0.17(-1.12%) |
Sep 06, 2024 | 16.12 | 16.20 | 15.11 | 15.13 | 241,613 | -0.96(-5.97%) |
Sep 05, 2024 | 16.18 | 16.30 | 16.04 | 16.09 | 187,471 | +0.04(+0.22%) |
Sep 04, 2024 | 15.92 | 16.17 | 15.83 | 16.05 | 308,329 | +0.15(+0.94%) |
Sep 03, 2024 | 16.40 | 16.41 | 15.56 | 15.91 | 388,029 | -0.80(-4.82%) |
Aug 30, 2024 | 16.61 | 16.71 | 16.40 | 16.71 | 203,825 | +0.08(+0.48%) |
Aug 29, 2024 | 16.45 | 16.64 | 16.15 | 16.63 | 202,992 | +0.40(+2.45%) |
Aug 28, 2024 | 16.51 | 16.55 | 16.23 | 16.23 | 217,486 | -0.43(-2.56%) |
Aug 27, 2024 | 17.00 | 17.04 | 16.58 | 16.66 | 170,630 | -0.34(-1.99%) |
Aug 26, 2024 | 16.99 | 17.13 | 16.59 | 17.00 | 355,961 | +0.15(+0.88%) |
Aug 23, 2024 | 16.41 | 16.98 | 16.32 | 16.85 | 447,088 | +0.61(+3.73%) |
Aug 22, 2024 | 16.19 | 16.56 | 16.14 | 16.24 | 190,365 | +0.03(+0.18%) |
Aug 21, 2024 | 16.28 | 16.30 | 15.80 | 16.21 | 242,867 | +0.07(+0.43%) |
Aug 20, 2024 | 16.60 | 16.63 | 16.05 | 16.14 | 421,168 | -0.46(-2.75%) |
Aug 19, 2024 | 16.19 | 16.80 | 16.17 | 16.60 | 379,352 | +0.48(+2.96%) |
Aug 16, 2024 | 16.03 | 16.26 | 16.01 | 16.12 | 564,426 | +0.02(+0.12%) |
Aug 15, 2024 | 15.87 | 16.52 | 15.87 | 16.10 | 538,791 | +0.58(+3.71%) |
Aug 14, 2024 | 15.48 | 15.73 | 15.30 | 15.53 | 324,307 | +0.17(+1.10%) |
Aug 13, 2024 | 14.85 | 15.46 | 14.85 | 15.36 | 405,632 | +0.45(+3.00%) |
Aug 12, 2024 | 15.12 | 15.34 | 14.64 | 14.91 | 580,594 | -0.15(-0.99%) |
Aug 09, 2024 | 14.41 | 15.06 | 14.31 | 15.06 | 447,884 | +0.76(+5.28%) |
Aug 08, 2024 | 14.29 | 14.53 | 13.92 | 14.31 | 786,050 | +0.15(+1.05%) |
Aug 07, 2024 | 14.48 | 14.81 | 13.26 | 14.16 | 1,401,370 | -0.66(-4.43%) |
Aug 06, 2024 | 14.18 | 15.01 | 14.13 | 14.81 | 552,078 | +0.60(+4.19%) |
Aug 05, 2024 | 14.00 | 14.25 | 13.65 | 14.22 | 438,373 | -0.88(-5.86%) |
Aug 02, 2024 | 16.27 | 16.27 | 14.83 | 15.10 | 749,674 | -1.64(-9.79%) |