Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.58 | 15.64 | 14.97 | 15.64 | 32,028 | -0.13(-0.82%) |
Oct 17, 2024 | 15.84 | 15.85 | 15.76 | 15.77 | 65,186 | -0.02(-0.13%) |
Oct 16, 2024 | 16.15 | 16.15 | 15.73 | 15.79 | 54,512 | +0.37(+2.40%) |
Oct 15, 2024 | 16.33 | 16.33 | 15.38 | 15.42 | 34,587 | -0.56(-3.50%) |
Oct 14, 2024 | 15.88 | 16.02 | 15.26 | 15.98 | 45,280 | +0.10(+0.63%) |
Oct 11, 2024 | 15.86 | 15.91 | 15.85 | 15.88 | 22,068 | -0.45(-2.76%) |
Oct 10, 2024 | 15.65 | 16.91 | 15.65 | 16.33 | 33,704 | -0.25(-1.51%) |
Oct 09, 2024 | 15.86 | 16.58 | 15.86 | 16.58 | 68,585 | +0.67(+4.21%) |
Oct 08, 2024 | 16.31 | 16.31 | 15.90 | 15.91 | 58,090 | +0.32(+2.05%) |
Oct 07, 2024 | 15.17 | 15.79 | 15.17 | 15.59 | 49,909 | -0.60(-3.71%) |
Oct 04, 2024 | 16.78 | 16.78 | 15.80 | 16.19 | 34,372 | +0.13(+0.81%) |
Oct 03, 2024 | 15.90 | 16.61 | 15.90 | 16.06 | 44,474 | -0.20(-1.23%) |
Oct 02, 2024 | 16.07 | 16.39 | 16.06 | 16.26 | 91,452 | +0.25(+1.56%) |
Oct 01, 2024 | 15.56 | 16.45 | 15.56 | 16.01 | 59,554 | +0.28(+1.78%) |
Sep 30, 2024 | 15.50 | 15.90 | 15.50 | 15.73 | 29,647 | -0.95(-5.70%) |
Sep 27, 2024 | 15.85 | 17.11 | 15.85 | 16.68 | 20,962 | +0.16(+0.97%) |
Sep 26, 2024 | 15.74 | 16.58 | 15.74 | 16.52 | 29,429 | +0.40(+2.48%) |
Sep 25, 2024 | 15.51 | 16.77 | 15.51 | 16.12 | 30,270 | +0.03(+0.19%) |
Sep 24, 2024 | 16.07 | 16.18 | 15.98 | 16.09 | 46,967 | +0.09(+0.55%) |
Sep 23, 2024 | 16.50 | 16.50 | 15.86 | 16.00 | 21,783 | +0.12(+0.77%) |
Sep 20, 2024 | 15.47 | 16.12 | 15.47 | 15.88 | 26,169 | -0.30(-1.85%) |
Sep 19, 2024 | 16.55 | 16.55 | 15.98 | 16.18 | 29,842 | +0.25(+1.57%) |
Sep 18, 2024 | 16.57 | 16.57 | 15.82 | 15.93 | 35,055 | -0.25(-1.55%) |
Sep 17, 2024 | 16.25 | 16.33 | 16.08 | 16.18 | 22,987 | -0.12(-0.74%) |
Sep 16, 2024 | 16.27 | 16.50 | 16.25 | 16.30 | 34,588 | +0.10(+0.62%) |
Sep 13, 2024 | 16.59 | 16.97 | 16.19 | 16.20 | 59,773 | -0.10(-0.61%) |
Sep 12, 2024 | 16.09 | 16.81 | 16.06 | 16.30 | 35,367 | +0.00(+0.00%) |
Sep 11, 2024 | 16.51 | 16.51 | 15.81 | 16.30 | 26,936 | -0.02(-0.12%) |
Sep 10, 2024 | 16.21 | 16.33 | 15.60 | 16.32 | 60,947 | -0.08(-0.49%) |
Sep 09, 2024 | 16.34 | 16.96 | 16.34 | 16.40 | 41,185 | +0.28(+1.74%) |
Sep 06, 2024 | 16.35 | 16.60 | 16.00 | 16.12 | 23,302 | -0.49(-2.95%) |
Sep 05, 2024 | 17.17 | 17.17 | 16.46 | 16.61 | 32,994 | +0.07(+0.42%) |
Sep 04, 2024 | 15.80 | 17.08 | 15.80 | 16.54 | 29,979 | -0.02(-0.12%) |
Sep 03, 2024 | 16.71 | 17.58 | 16.26 | 16.56 | 20,286 | -0.55(-3.21%) |
Aug 30, 2024 | 16.56 | 17.21 | 16.56 | 17.11 | 22,218 | +0.15(+0.88%) |
Aug 29, 2024 | 16.45 | 17.10 | 16.45 | 16.96 | 28,517 | +0.02(+0.12%) |
Aug 28, 2024 | 17.82 | 17.90 | 16.90 | 16.94 | 26,710 | -0.09(-0.53%) |
Aug 27, 2024 | 17.51 | 17.51 | 16.50 | 17.03 | 17,174 | +0.05(+0.29%) |
Aug 26, 2024 | 16.90 | 17.77 | 16.90 | 16.98 | 31,645 | +0.14(+0.83%) |
Aug 23, 2024 | 16.52 | 16.84 | 16.37 | 16.84 | 29,512 | +0.46(+2.81%) |
Aug 22, 2024 | 16.59 | 16.69 | 15.94 | 16.38 | 23,824 | -0.09(-0.55%) |
Aug 21, 2024 | 16.40 | 16.48 | 16.37 | 16.47 | 20,511 | +0.15(+0.92%) |
Aug 20, 2024 | 17.00 | 17.00 | 15.73 | 16.32 | 26,603 | -0.19(-1.15%) |
Aug 19, 2024 | 16.43 | 17.06 | 16.21 | 16.51 | 38,360 | +0.63(+3.97%) |
Aug 16, 2024 | 15.37 | 15.97 | 15.37 | 15.88 | 22,280 | -0.12(-0.75%) |
Aug 15, 2024 | 16.48 | 16.48 | 15.24 | 16.00 | 32,994 | +0.24(+1.52%) |
Aug 14, 2024 | 15.84 | 16.39 | 15.64 | 15.76 | 36,822 | +0.04(+0.25%) |
Aug 13, 2024 | 16.09 | 16.09 | 14.89 | 15.72 | 36,010 | +0.14(+0.90%) |
Aug 12, 2024 | 16.16 | 16.16 | 14.94 | 15.58 | 56,030 | +0.03(+0.19%) |
Aug 09, 2024 | 15.50 | 16.16 | 15.33 | 15.55 | 164,829 | -0.05(-0.32%) |
Aug 08, 2024 | 14.84 | 15.65 | 14.84 | 15.60 | 62,759 | +0.24(+1.56%) |
Aug 07, 2024 | 15.44 | 15.78 | 15.35 | 15.36 | 91,321 | -0.01(-0.07%) |
Aug 06, 2024 | 15.45 | 16.05 | 15.11 | 15.37 | 173,751 | -0.13(-0.84%) |
Aug 05, 2024 | 14.00 | 15.77 | 13.60 | 15.50 | 78,994 | +0.71(+4.80%) |
Aug 02, 2024 | 15.51 | 15.87 | 14.79 | 14.79 | 55,127 | -0.39(-2.57%) |