Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.32 | 17.32 | 17.28 | 17.29 | 5,209 | +0.02(+0.13%) |
Oct 17, 2024 | 17.27 | 17.30 | 17.27 | 17.27 | 771 | -0.05(-0.29%) |
Oct 16, 2024 | 17.45 | 17.45 | 17.32 | 17.32 | 9,474 | +0.09(+0.50%) |
Oct 15, 2024 | 17.33 | 17.38 | 17.22 | 17.23 | 1,532 | -0.13(-0.72%) |
Oct 14, 2024 | 17.36 | 17.37 | 17.28 | 17.36 | 9,927 | +0.06(+0.32%) |
Oct 11, 2024 | 17.22 | 17.30 | 17.22 | 17.30 | 2,393 | +0.13(+0.78%) |
Oct 10, 2024 | 17.21 | 17.21 | 17.16 | 17.17 | 608 | -0.09(-0.52%) |
Oct 09, 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 635 | +0.10(+0.57%) |
Oct 08, 2024 | 16.95 | 17.19 | 16.95 | 17.16 | 24,704 | +0.41(+2.43%) |
Oct 07, 2024 | 16.92 | 16.92 | 16.76 | 16.76 | 1,836 | -0.16(-0.95%) |
Oct 04, 2024 | 16.97 | 16.97 | 16.87 | 16.92 | 599 | +0.05(+0.32%) |
Oct 03, 2024 | 16.90 | 16.90 | 16.85 | 16.86 | 1,186 | -0.14(-0.84%) |
Oct 02, 2024 | 17.10 | 17.10 | 16.93 | 17.01 | 5,229 | -0.03(-0.19%) |
Oct 01, 2024 | 17.27 | 17.27 | 17.00 | 17.04 | 16,116 | -0.15(-0.88%) |
Sep 30, 2024 | 17.17 | 17.36 | 17.12 | 17.19 | 98,872 | -0.27(-1.55%) |
Sep 27, 2024 | 17.60 | 17.61 | 17.46 | 17.46 | 1,317 | -0.17(-0.99%) |
Sep 26, 2024 | 17.64 | 17.68 | 17.61 | 17.63 | 1,928 | +0.27(+1.58%) |
Sep 25, 2024 | 17.50 | 17.50 | 17.36 | 17.36 | 1,940 | -0.14(-0.78%) |
Sep 24, 2024 | 17.37 | 17.71 | 17.37 | 17.50 | 10,267 | +0.21(+1.19%) |
Sep 23, 2024 | 17.29 | 17.31 | 17.29 | 17.29 | 1,126 | +0.14(+0.82%) |
Sep 20, 2024 | 17.13 | 17.20 | 17.13 | 17.15 | 548 | +0.05(+0.30%) |
Sep 19, 2024 | 17.01 | 17.14 | 17.01 | 17.10 | 9,285 | +0.20(+1.16%) |
Sep 18, 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 748 | -0.05(-0.29%) |
Sep 17, 2024 | 16.99 | 17.04 | 16.95 | 16.95 | 778 | -0.01(-0.08%) |
Sep 16, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 164 | +0.02(+0.09%) |
Sep 13, 2024 | 16.91 | 16.96 | 16.91 | 16.95 | 758 | +0.06(+0.34%) |
Sep 12, 2024 | 16.82 | 16.92 | 16.82 | 16.89 | 390 | +0.28(+1.67%) |
Sep 11, 2024 | 16.48 | 16.61 | 16.48 | 16.61 | 864 | +0.03(+0.19%) |
Sep 10, 2024 | 16.58 | 16.62 | 16.48 | 16.58 | 9,031 | -0.08(-0.45%) |
Sep 09, 2024 | 16.66 | 16.69 | 16.57 | 16.66 | 4,523 | +0.14(+0.88%) |
Sep 06, 2024 | 16.59 | 16.59 | 16.51 | 16.51 | 269 | -0.32(-1.88%) |
Sep 05, 2024 | 16.86 | 16.86 | 16.82 | 16.83 | 1,904 | -0.08(-0.47%) |
Sep 04, 2024 | 16.90 | 16.95 | 16.89 | 16.91 | 1,320 | +0.01(+0.06%) |
Sep 03, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 1,565 | -0.28(-1.64%) |
Aug 30, 2024 | 17.15 | 17.18 | 17.11 | 17.18 | 28,738 | +0.08(+0.44%) |
Aug 29, 2024 | 17.14 | 17.18 | 17.00 | 17.11 | 4,107 | +0.01(+0.07%) |
Aug 28, 2024 | 17.12 | 17.14 | 17.04 | 17.09 | 5,958 | -0.06(-0.36%) |
Aug 27, 2024 | 17.06 | 17.15 | 17.06 | 17.15 | 859 | +0.04(+0.23%) |
Aug 26, 2024 | 17.13 | 17.15 | 16.98 | 17.12 | 14,593 | -0.02(-0.13%) |
Aug 23, 2024 | 17.14 | 17.15 | 17.09 | 17.14 | 1,412 | +0.21(+1.26%) |
Aug 22, 2024 | 17.00 | 17.00 | 16.92 | 16.92 | 909 | -0.14(-0.84%) |
Aug 21, 2024 | 17.02 | 17.13 | 17.02 | 17.07 | 3,752 | +0.03(+0.17%) |
Aug 20, 2024 | 17.13 | 17.13 | 17.01 | 17.04 | 1,925 | -0.15(-0.88%) |
Aug 19, 2024 | 17.09 | 17.19 | 17.09 | 17.19 | 2,066 | +0.09(+0.51%) |
Aug 16, 2024 | 16.95 | 17.10 | 16.95 | 17.10 | 1,149 | +0.18(+1.06%) |
Aug 15, 2024 | 16.76 | 16.95 | 16.76 | 16.92 | 1,417 | +0.21(+1.25%) |
Aug 14, 2024 | 16.70 | 16.72 | 16.66 | 16.72 | 1,040 | -0.04(-0.24%) |
Aug 13, 2024 | 16.71 | 16.76 | 16.71 | 16.76 | 1,312 | +0.09(+0.52%) |
Aug 12, 2024 | 16.59 | 16.72 | 16.59 | 16.67 | 2,572 | +0.08(+0.48%) |
Aug 09, 2024 | 16.50 | 16.63 | 16.48 | 16.59 | 1,168 | +0.08(+0.47%) |
Aug 08, 2024 | 16.36 | 16.52 | 16.36 | 16.51 | 4,425 | +0.29(+1.80%) |
Aug 07, 2024 | 16.40 | 16.45 | 16.22 | 16.22 | 4,475 | +0.28(+1.76%) |
Aug 06, 2024 | 15.85 | 15.97 | 15.85 | 15.94 | 1,015 | +0.10(+0.63%) |
Aug 05, 2024 | 15.70 | 15.88 | 15.47 | 15.84 | 8,778 | -0.69(-4.16%) |
Aug 02, 2024 | 16.51 | 16.53 | 16.42 | 16.53 | 2,130 | -0.29(-1.71%) |