Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.60 | 17.13 | 15.60 | 15.94 | 4,039 | +0.03(+0.20%) |
Oct 17, 2024 | 17.13 | 17.13 | 15.91 | 15.91 | 21,692 | -0.04(-0.25%) |
Oct 16, 2024 | 15.59 | 17.05 | 15.59 | 15.95 | 2,340 | -1.14(-6.69%) |
Oct 15, 2024 | 15.76 | 17.09 | 15.71 | 17.09 | 4,449 | +0.24(+1.41%) |
Oct 14, 2024 | 15.68 | 17.32 | 15.46 | 16.85 | 9,259 | +0.18(+1.09%) |
Oct 11, 2024 | 16.80 | 17.30 | 16.00 | 16.67 | 5,123 | +0.34(+2.07%) |
Oct 10, 2024 | 16.27 | 16.82 | 16.23 | 16.33 | 1,085 | +0.25(+1.55%) |
Oct 09, 2024 | 16.55 | 16.55 | 16.08 | 16.08 | 1,662 | -0.32(-1.93%) |
Oct 08, 2024 | 16.35 | 17.51 | 16.35 | 16.40 | 2,860 | -0.46(-2.75%) |
Oct 07, 2024 | 16.17 | 17.07 | 15.46 | 16.86 | 15,989 | +0.26(+1.59%) |
Oct 04, 2024 | 16.96 | 16.96 | 15.96 | 16.60 | 3,492 | +0.64(+4.01%) |
Oct 03, 2024 | 15.96 | 16.74 | 15.96 | 15.96 | 1,848 | +0.00(+0.00%) |
Oct 02, 2024 | 16.14 | 17.46 | 15.70 | 15.96 | 5,449 | -0.18(-1.12%) |
Oct 01, 2024 | 17.46 | 17.46 | 15.70 | 16.14 | 6,030 | -0.16(-0.99%) |
Sep 30, 2024 | 17.37 | 17.48 | 15.91 | 16.30 | 8,403 | +0.56(+3.57%) |
Sep 27, 2024 | 15.98 | 17.52 | 15.74 | 15.74 | 2,467 | -1.78(-10.16%) |
Sep 26, 2024 | 15.99 | 17.52 | 15.99 | 17.52 | 3,437 | +1.68(+10.63%) |
Sep 25, 2024 | 15.57 | 16.40 | 15.57 | 15.84 | 2,811 | -0.12(-0.76%) |
Sep 24, 2024 | 15.42 | 15.96 | 15.35 | 15.96 | 2,842 | -0.18(-1.13%) |
Sep 23, 2024 | 15.51 | 17.06 | 15.51 | 16.14 | 2,576 | -1.16(-6.71%) |
Sep 20, 2024 | 17.14 | 17.30 | 15.81 | 17.30 | 3,846 | +0.33(+1.92%) |
Sep 19, 2024 | 16.97 | 16.97 | 16.90 | 16.97 | 1,489 | +0.97(+6.09%) |
Sep 18, 2024 | 15.38 | 16.89 | 15.36 | 16.00 | 2,658 | +0.25(+1.59%) |
Sep 17, 2024 | 15.42 | 16.76 | 15.42 | 15.75 | 3,810 | -1.23(-7.24%) |
Sep 16, 2024 | 16.83 | 16.98 | 15.46 | 16.98 | 3,988 | -0.41(-2.36%) |
Sep 13, 2024 | 15.58 | 17.39 | 15.35 | 17.39 | 19,912 | +0.75(+4.53%) |
Sep 12, 2024 | 15.76 | 16.64 | 15.14 | 16.64 | 5,493 | +0.88(+5.59%) |
Sep 11, 2024 | 15.00 | 17.39 | 15.00 | 15.76 | 6,259 | -0.03(-0.17%) |
Sep 10, 2024 | 15.75 | 16.37 | 15.74 | 15.78 | 6,199 | -0.73(-4.41%) |
Sep 09, 2024 | 17.43 | 17.43 | 15.85 | 16.51 | 10,057 | +0.78(+4.95%) |
Sep 06, 2024 | 16.05 | 17.13 | 15.73 | 15.73 | 8,964 | -0.33(-2.05%) |
Sep 05, 2024 | 15.55 | 17.90 | 15.55 | 16.06 | 7,868 | +0.22(+1.40%) |
Sep 04, 2024 | 17.79 | 17.79 | 15.84 | 15.84 | 3,435 | -1.03(-6.11%) |
Sep 03, 2024 | 17.84 | 18.00 | 15.34 | 16.87 | 7,337 | -0.22(-1.31%) |
Aug 30, 2024 | 16.22 | 17.09 | 16.22 | 17.09 | 4,849 | +0.36(+2.17%) |
Aug 29, 2024 | 15.97 | 17.81 | 15.35 | 16.73 | 16,867 | +1.06(+6.77%) |
Aug 28, 2024 | 15.96 | 18.16 | 15.41 | 15.67 | 13,150 | -0.54(-3.34%) |
Aug 27, 2024 | 16.20 | 17.53 | 16.20 | 16.21 | 1,668 | -0.60(-3.57%) |
Aug 26, 2024 | 16.74 | 16.81 | 16.49 | 16.81 | 4,204 | +0.07(+0.43%) |
Aug 23, 2024 | 16.02 | 19.25 | 16.02 | 16.74 | 3,996 | -0.01(-0.07%) |
Aug 22, 2024 | 17.78 | 17.99 | 16.25 | 16.75 | 2,078 | -0.36(-2.13%) |
Aug 21, 2024 | 18.80 | 18.80 | 16.30 | 17.11 | 71,975 | -0.88(-4.89%) |
Aug 20, 2024 | 15.94 | 17.99 | 15.94 | 17.99 | 2,306 | +0.89(+5.23%) |
Aug 19, 2024 | 16.46 | 17.10 | 16.46 | 17.10 | 2,838 | +0.25(+1.48%) |
Aug 16, 2024 | 16.42 | 16.93 | 16.42 | 16.85 | 3,056 | +0.11(+0.67%) |
Aug 15, 2024 | 15.58 | 16.84 | 15.58 | 16.74 | 14,238 | +0.24(+1.44%) |
Aug 14, 2024 | 15.48 | 16.55 | 15.48 | 16.50 | 5,096 | +1.06(+6.87%) |
Aug 13, 2024 | 15.95 | 16.10 | 15.44 | 15.44 | 1,937 | -0.25(-1.59%) |
Aug 12, 2024 | 15.48 | 15.81 | 15.35 | 15.69 | 2,899 | -0.63(-3.86%) |
Aug 09, 2024 | 15.48 | 16.37 | 15.20 | 16.32 | 3,683 | +0.23(+1.43%) |
Aug 08, 2024 | 16.37 | 16.37 | 15.42 | 16.09 | 20,106 | +0.64(+4.15%) |
Aug 07, 2024 | 15.45 | 16.82 | 15.25 | 15.45 | 23,344 | +0.96(+6.61%) |
Aug 06, 2024 | 15.45 | 15.45 | 14.24 | 14.49 | 7,724 | -0.30(-2.00%) |
Aug 05, 2024 | 13.54 | 15.07 | 12.96 | 14.79 | 31,501 | -1.98(-11.83%) |
Aug 02, 2024 | 15.01 | 17.10 | 15.01 | 16.77 | 7,420 | -1.23(-6.83%) |