Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.16 | 16.16 | 16.06 | 16.06 | 1,770 | -0.12(-0.76%) |
Oct 17, 2024 | 16.25 | 16.27 | 16.18 | 16.18 | 1,470 | -0.17(-1.03%) |
Oct 16, 2024 | 16.34 | 16.35 | 16.25 | 16.35 | 2,404 | +0.08(+0.49%) |
Oct 15, 2024 | 16.29 | 16.35 | 16.27 | 16.27 | 11,568 | -0.79(-4.63%) |
Oct 14, 2024 | 17.13 | 17.13 | 17.05 | 17.06 | 10,303 | -0.39(-2.21%) |
Oct 11, 2024 | 17.33 | 17.45 | 17.32 | 17.45 | 2,501 | +0.48(+2.86%) |
Oct 10, 2024 | 16.91 | 16.97 | 16.86 | 16.96 | 7,538 | +0.54(+3.29%) |
Oct 09, 2024 | 16.33 | 16.54 | 16.33 | 16.42 | 11,749 | +0.06(+0.37%) |
Oct 08, 2024 | 16.31 | 16.37 | 16.28 | 16.36 | 5,464 | -0.65(-3.82%) |
Oct 07, 2024 | 17.04 | 17.04 | 16.95 | 17.01 | 6,509 | +0.17(+1.01%) |
Oct 04, 2024 | 16.84 | 16.88 | 16.82 | 16.84 | 6,367 | +0.31(+1.88%) |
Oct 03, 2024 | 16.49 | 16.68 | 16.49 | 16.53 | 7,740 | +0.01(+0.05%) |
Oct 02, 2024 | 16.71 | 16.71 | 16.52 | 16.52 | 1,244 | +0.25(+1.55%) |
Oct 01, 2024 | 16.04 | 16.41 | 16.04 | 16.27 | 5,024 | +0.20(+1.24%) |
Sep 30, 2024 | 16.08 | 16.20 | 16.07 | 16.07 | 2,455 | -0.13(-0.80%) |
Sep 27, 2024 | 16.14 | 16.24 | 16.13 | 16.20 | 6,432 | +0.19(+1.16%) |
Sep 26, 2024 | 15.96 | 16.05 | 15.91 | 16.01 | 3,041 | -1.09(-6.35%) |
Sep 25, 2024 | 17.26 | 17.29 | 17.10 | 17.10 | 1,110 | -0.87(-4.84%) |
Sep 24, 2024 | 18.06 | 18.07 | 17.89 | 17.97 | 9,496 | +0.02(+0.11%) |
Sep 23, 2024 | 18.00 | 18.00 | 17.83 | 17.95 | 1,815 | -0.07(-0.39%) |
Sep 20, 2024 | 17.88 | 18.05 | 17.79 | 18.02 | 13,695 | +0.05(+0.28%) |
Sep 19, 2024 | 17.82 | 18.00 | 17.82 | 17.97 | 2,238 | +0.51(+2.92%) |
Sep 18, 2024 | 17.57 | 17.57 | 17.46 | 17.46 | 806 | +0.09(+0.52%) |
Sep 17, 2024 | 17.24 | 17.38 | 17.20 | 17.37 | 4,185 | +0.16(+0.93%) |
Sep 16, 2024 | 17.25 | 17.25 | 17.16 | 17.21 | 2,281 | +0.24(+1.41%) |
Sep 13, 2024 | 17.06 | 17.06 | 16.95 | 16.97 | 10,091 | +0.34(+2.04%) |
Sep 12, 2024 | 16.43 | 16.63 | 16.43 | 16.63 | 2,510 | +0.31(+1.90%) |
Sep 11, 2024 | 16.24 | 16.35 | 16.07 | 16.32 | 10,174 | +0.32(+2.00%) |
Sep 10, 2024 | 16.32 | 16.32 | 15.97 | 16.00 | 10,115 | -0.64(-3.85%) |
Sep 09, 2024 | 16.40 | 16.64 | 16.36 | 16.64 | 31,473 | -0.42(-2.46%) |
Sep 06, 2024 | 17.31 | 17.37 | 17.03 | 17.06 | 20,196 | -0.24(-1.40%) |
Sep 05, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 2,594 | -0.06(-0.33%) |
Sep 04, 2024 | 17.40 | 17.62 | 17.36 | 17.36 | 6,791 | +0.28(+1.64%) |
Sep 03, 2024 | 17.42 | 17.42 | 17.08 | 17.08 | 5,002 | -0.56(-3.17%) |
Aug 30, 2024 | 17.76 | 17.76 | 17.64 | 17.64 | 4,653 | -0.43(-2.40%) |
Aug 29, 2024 | 18.09 | 18.14 | 18.07 | 18.07 | 7,392 | +0.19(+1.08%) |
Aug 28, 2024 | 17.78 | 17.97 | 17.75 | 17.88 | 6,319 | -0.71(-3.82%) |
Aug 27, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 253 | -0.23(-1.25%) |
Aug 26, 2024 | 18.83 | 18.85 | 18.81 | 18.82 | 1,439 | +0.15(+0.83%) |
Aug 23, 2024 | 18.67 | 18.67 | 18.53 | 18.67 | 1,757 | +0.44(+2.39%) |
Aug 22, 2024 | 18.32 | 18.32 | 18.23 | 18.23 | 10,123 | -0.09(-0.52%) |
Aug 21, 2024 | 18.58 | 18.58 | 18.33 | 18.33 | 10,752 | -0.09(-0.49%) |
Aug 20, 2024 | 18.45 | 18.45 | 18.41 | 18.42 | 2,705 | -0.14(-0.75%) |
Aug 19, 2024 | 18.55 | 18.67 | 18.55 | 18.56 | 11,676 | +0.21(+1.14%) |
Aug 16, 2024 | 18.27 | 18.36 | 18.20 | 18.35 | 3,945 | +0.19(+1.05%) |
Aug 15, 2024 | 18.20 | 18.26 | 18.16 | 18.16 | 55,039 | +0.19(+1.06%) |
Aug 14, 2024 | 18.14 | 18.14 | 17.92 | 17.97 | 56,558 | +0.18(+1.01%) |
Aug 13, 2024 | 17.70 | 17.79 | 17.64 | 17.79 | 51,046 | -0.00(-0.02%) |
Aug 12, 2024 | 17.77 | 17.85 | 17.71 | 17.79 | 62,299 | +0.16(+0.89%) |
Aug 09, 2024 | 17.50 | 17.64 | 17.50 | 17.64 | 51,099 | +0.18(+1.01%) |
Aug 08, 2024 | 17.33 | 17.46 | 17.19 | 17.46 | 57,202 | -0.28(-1.58%) |
Aug 07, 2024 | 17.88 | 18.05 | 17.74 | 17.74 | 55,389 | +0.16(+0.91%) |
Aug 06, 2024 | 17.41 | 17.59 | 17.41 | 17.58 | 65,667 | +0.44(+2.60%) |
Aug 05, 2024 | 16.97 | 17.17 | 16.97 | 17.14 | 53,483 | -1.27(-6.93%) |
Aug 02, 2024 | 18.50 | 18.56 | 18.37 | 18.41 | 8,618 | -0.22(-1.18%) |