Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 16.93 | 16.98 | 16.61 | 16.81 | 5,768 | +0.24(+1.45%) |
Oct 16, 2024 | 16.80 | 16.80 | 16.49 | 16.57 | 5,548 | +0.22(+1.35%) |
Oct 15, 2024 | 16.72 | 16.80 | 16.35 | 16.35 | 14,457 | -0.19(-1.15%) |
Oct 14, 2024 | 16.75 | 16.80 | 16.54 | 16.54 | 6,132 | -0.19(-1.14%) |
Oct 11, 2024 | 16.78 | 16.80 | 16.70 | 16.73 | 6,327 | +0.03(+0.18%) |
Oct 10, 2024 | 16.67 | 16.76 | 16.53 | 16.70 | 4,143 | +0.16(+0.97%) |
Oct 09, 2024 | 16.51 | 16.55 | 16.29 | 16.54 | 5,704 | +0.24(+1.47%) |
Oct 08, 2024 | 16.66 | 16.77 | 16.30 | 16.30 | 6,456 | -0.36(-2.16%) |
Oct 07, 2024 | 16.87 | 16.92 | 16.64 | 16.66 | 4,168 | -0.21(-1.24%) |
Oct 04, 2024 | 16.88 | 17.18 | 16.81 | 16.87 | 4,220 | +0.07(+0.39%) |
Oct 03, 2024 | 16.79 | 17.00 | 16.62 | 16.80 | 7,243 | +0.00(+0.03%) |
Oct 02, 2024 | 17.10 | 17.16 | 16.79 | 16.80 | 5,683 | -0.30(-1.75%) |
Oct 01, 2024 | 17.14 | 17.14 | 16.93 | 17.10 | 12,276 | +0.31(+1.85%) |
Sep 30, 2024 | 17.10 | 17.19 | 16.72 | 16.79 | 12,249 | -0.46(-2.67%) |
Sep 27, 2024 | 17.25 | 17.25 | 17.00 | 17.25 | 16,067 | +0.00(+0.00%) |
Sep 26, 2024 | 17.10 | 17.25 | 17.02 | 17.25 | 9,011 | +0.43(+2.56%) |
Sep 25, 2024 | 17.00 | 17.10 | 16.80 | 16.82 | 19,626 | -0.13(-0.77%) |
Sep 24, 2024 | 17.00 | 17.13 | 16.83 | 16.95 | 20,557 | +0.17(+1.01%) |
Sep 23, 2024 | 16.83 | 16.89 | 16.70 | 16.78 | 4,490 | +0.18(+1.11%) |
Sep 20, 2024 | 16.73 | 16.73 | 16.46 | 16.60 | 4,623 | -0.22(-1.33%) |
Sep 19, 2024 | 16.88 | 16.88 | 16.47 | 16.82 | 11,005 | +0.66(+4.08%) |
Sep 18, 2024 | 16.41 | 16.48 | 16.16 | 16.16 | 7,280 | -0.12(-0.74%) |
Sep 17, 2024 | 16.56 | 16.59 | 16.15 | 16.28 | 8,290 | +0.06(+0.38%) |
Sep 16, 2024 | 16.21 | 16.30 | 16.01 | 16.22 | 16,638 | +0.29(+1.81%) |
Sep 13, 2024 | 16.20 | 16.29 | 15.93 | 15.93 | 6,177 | +0.15(+0.95%) |
Sep 12, 2024 | 15.85 | 15.95 | 15.72 | 15.78 | 24,600 | -0.06(-0.38%) |
Sep 11, 2024 | 15.69 | 15.84 | 15.54 | 15.84 | 4,401 | +0.25(+1.60%) |
Sep 10, 2024 | 15.70 | 15.75 | 15.29 | 15.59 | 15,098 | +0.07(+0.45%) |
Sep 09, 2024 | 15.75 | 15.81 | 15.52 | 15.52 | 4,949 | -0.16(-1.02%) |
Sep 06, 2024 | 15.91 | 15.98 | 15.58 | 15.68 | 10,728 | -0.12(-0.76%) |
Sep 05, 2024 | 15.75 | 16.03 | 15.59 | 15.80 | 96,516 | +0.05(+0.32%) |
Sep 04, 2024 | 15.60 | 15.78 | 15.60 | 15.75 | 3,733 | +0.13(+0.83%) |
Sep 03, 2024 | 16.19 | 16.25 | 15.62 | 15.62 | 21,768 | -0.73(-4.46%) |
Aug 30, 2024 | 16.36 | 16.58 | 16.25 | 16.35 | 9,716 | -0.09(-0.55%) |
Aug 29, 2024 | 16.49 | 16.68 | 16.43 | 16.44 | 5,327 | +0.04(+0.22%) |
Aug 28, 2024 | 16.56 | 16.57 | 16.36 | 16.40 | 12,044 | -0.35(-2.10%) |
Aug 27, 2024 | 16.58 | 16.79 | 16.48 | 16.75 | 9,862 | +0.17(+1.05%) |
Aug 26, 2024 | 16.75 | 16.76 | 16.49 | 16.58 | 9,607 | -0.20(-1.19%) |
Aug 23, 2024 | 16.32 | 16.78 | 16.20 | 16.78 | 20,898 | +0.60(+3.71%) |
Aug 22, 2024 | 16.30 | 16.30 | 15.89 | 16.18 | 6,030 | -0.18(-1.10%) |
Aug 21, 2024 | 16.36 | 16.49 | 16.17 | 16.36 | 2,284 | -0.04(-0.24%) |
Aug 20, 2024 | 16.45 | 16.45 | 16.13 | 16.40 | 11,050 | -0.02(-0.13%) |
Aug 19, 2024 | 16.29 | 16.44 | 16.15 | 16.42 | 18,403 | +0.33(+2.02%) |
Aug 16, 2024 | 16.00 | 16.11 | 15.73 | 16.10 | 11,964 | +0.08(+0.47%) |
Aug 15, 2024 | 15.88 | 16.02 | 15.75 | 16.02 | 23,503 | +0.29(+1.84%) |
Aug 14, 2024 | 15.69 | 15.80 | 15.54 | 15.73 | 4,462 | +0.03(+0.19%) |
Aug 13, 2024 | 15.63 | 15.73 | 15.50 | 15.70 | 13,888 | +0.29(+1.90%) |
Aug 12, 2024 | 15.41 | 15.50 | 15.29 | 15.41 | 24,232 | +0.16(+1.05%) |
Aug 09, 2024 | 15.24 | 15.41 | 15.10 | 15.25 | 7,097 | +0.07(+0.44%) |
Aug 08, 2024 | 15.06 | 15.27 | 14.96 | 15.18 | 39,279 | +0.45(+3.05%) |
Aug 07, 2024 | 15.21 | 15.27 | 14.73 | 14.73 | 27,494 | -0.38(-2.51%) |
Aug 06, 2024 | 15.08 | 15.16 | 14.55 | 15.11 | 38,664 | +0.23(+1.55%) |
Aug 05, 2024 | 14.56 | 15.00 | 14.45 | 14.88 | 330,747 | -0.28(-1.85%) |
Aug 02, 2024 | 15.80 | 15.94 | 14.90 | 15.16 | 288,966 | -0.81(-5.07%) |