Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.28 | 17.44 | 17.27 | 17.35 | 37,001 | +0.15(+0.87%) |
Oct 17, 2024 | 17.23 | 17.25 | 17.20 | 17.20 | 35,298 | -0.03(-0.17%) |
Oct 16, 2024 | 17.27 | 17.28 | 17.20 | 17.23 | 10,966 | +0.07(+0.41%) |
Oct 15, 2024 | 17.22 | 17.27 | 17.10 | 17.16 | 34,925 | +0.03(+0.18%) |
Oct 14, 2024 | 17.19 | 17.45 | 17.11 | 17.13 | 45,262 | -0.06(-0.35%) |
Oct 11, 2024 | 16.96 | 17.19 | 16.96 | 17.19 | 7,915 | +0.13(+0.76%) |
Oct 10, 2024 | 17.03 | 17.08 | 16.89 | 17.06 | 13,888 | +0.00(+0.00%) |
Oct 09, 2024 | 17.02 | 17.11 | 16.99 | 17.06 | 14,152 | -0.03(-0.15%) |
Oct 08, 2024 | 16.98 | 17.09 | 16.98 | 17.09 | 4,200 | +0.13(+0.74%) |
Oct 07, 2024 | 17.07 | 17.17 | 16.96 | 16.96 | 54,501 | -0.29(-1.71%) |
Oct 04, 2024 | 17.37 | 17.42 | 17.21 | 17.25 | 22,517 | -0.32(-1.79%) |
Oct 03, 2024 | 17.81 | 17.95 | 17.57 | 17.57 | 54,522 | -0.53(-2.93%) |
Oct 02, 2024 | 17.98 | 18.10 | 17.87 | 18.10 | 12,639 | -0.05(-0.28%) |
Oct 01, 2024 | 18.26 | 18.26 | 18.12 | 18.15 | 30,156 | -0.03(-0.19%) |
Sep 30, 2024 | 18.25 | 18.26 | 18.04 | 18.18 | 12,376 | -0.14(-0.77%) |
Sep 27, 2024 | 18.38 | 18.50 | 18.28 | 18.33 | 10,204 | +0.09(+0.47%) |
Sep 26, 2024 | 18.33 | 18.34 | 18.19 | 18.24 | 17,869 | +0.11(+0.61%) |
Sep 25, 2024 | 18.25 | 18.25 | 18.09 | 18.13 | 22,175 | -0.12(-0.66%) |
Sep 24, 2024 | 18.06 | 18.34 | 18.06 | 18.25 | 47,486 | +0.17(+0.94%) |
Sep 23, 2024 | 18.15 | 18.20 | 17.96 | 18.08 | 23,633 | -0.06(-0.33%) |
Sep 20, 2024 | 18.04 | 18.19 | 18.01 | 18.14 | 8,645 | -0.03(-0.17%) |
Sep 19, 2024 | 18.11 | 18.18 | 18.05 | 18.17 | 15,867 | +0.23(+1.28%) |
Sep 18, 2024 | 18.18 | 18.30 | 17.94 | 17.94 | 13,890 | -0.25(-1.37%) |
Sep 17, 2024 | 18.31 | 18.30 | 18.18 | 18.19 | 7,830 | -0.16(-0.90%) |
Sep 16, 2024 | 18.28 | 18.36 | 18.27 | 18.36 | 31,366 | +0.18(+1.02%) |
Sep 13, 2024 | 18.14 | 18.30 | 18.14 | 18.17 | 25,594 | +0.10(+0.55%) |
Sep 12, 2024 | 18.07 | 18.09 | 17.99 | 18.07 | 6,541 | +0.00(+0.00%) |
Sep 11, 2024 | 17.97 | 18.07 | 17.97 | 18.07 | 25,640 | +0.03(+0.17%) |
Sep 10, 2024 | 17.96 | 18.04 | 17.93 | 18.04 | 24,850 | +0.17(+0.95%) |
Sep 09, 2024 | 17.73 | 17.95 | 17.73 | 17.87 | 20,108 | +0.18(+1.02%) |
Sep 06, 2024 | 17.85 | 17.95 | 17.69 | 17.69 | 16,386 | -0.26(-1.45%) |
Sep 05, 2024 | 17.92 | 18.02 | 17.87 | 17.95 | 26,367 | +0.08(+0.45%) |
Sep 04, 2024 | 17.72 | 17.94 | 17.72 | 17.87 | 11,752 | +0.10(+0.56%) |
Sep 03, 2024 | 17.93 | 17.93 | 17.74 | 17.77 | 30,993 | -0.12(-0.67%) |
Aug 30, 2024 | 18.01 | 18.05 | 17.82 | 17.89 | 16,594 | -0.07(-0.39%) |
Aug 29, 2024 | 18.02 | 18.07 | 17.95 | 17.96 | 116,973 | -0.01(-0.06%) |
Aug 28, 2024 | 18.05 | 18.10 | 17.95 | 17.97 | 14,283 | -0.12(-0.66%) |
Aug 27, 2024 | 18.01 | 18.14 | 18.01 | 18.09 | 48,676 | +0.01(+0.06%) |
Aug 26, 2024 | 18.12 | 18.12 | 18.05 | 18.08 | 27,049 | -0.04(-0.22%) |
Aug 23, 2024 | 17.96 | 18.19 | 17.95 | 18.12 | 50,050 | +0.23(+1.29%) |
Aug 22, 2024 | 18.06 | 18.06 | 17.89 | 17.89 | 38,341 | -0.18(-0.97%) |
Aug 21, 2024 | 17.94 | 18.13 | 17.94 | 18.07 | 14,201 | +0.16(+0.87%) |
Aug 20, 2024 | 17.93 | 17.99 | 17.81 | 17.91 | 38,881 | +0.00(+0.00%) |
Aug 19, 2024 | 17.86 | 17.95 | 17.84 | 17.91 | 50,152 | +0.05(+0.28%) |
Aug 16, 2024 | 17.75 | 17.86 | 17.75 | 17.86 | 10,067 | +0.12(+0.68%) |
Aug 15, 2024 | 17.67 | 17.74 | 17.65 | 17.74 | 33,058 | -0.03(-0.17%) |
Aug 14, 2024 | 17.71 | 17.77 | 17.70 | 17.77 | 37,336 | +0.02(+0.11%) |
Aug 13, 2024 | 17.70 | 17.75 | 17.67 | 17.75 | 4,620 | +0.13(+0.74%) |
Aug 12, 2024 | 17.49 | 17.65 | 17.49 | 17.62 | 85,426 | +0.07(+0.40%) |
Aug 09, 2024 | 17.48 | 17.55 | 17.48 | 17.55 | 42,811 | +0.08(+0.46%) |
Aug 08, 2024 | 17.41 | 17.47 | 17.35 | 17.47 | 41,647 | +0.09(+0.52%) |
Aug 07, 2024 | 17.53 | 17.53 | 17.34 | 17.38 | 24,284 | -0.04(-0.23%) |
Aug 06, 2024 | 17.47 | 17.57 | 17.41 | 17.42 | 103,130 | -0.10(-0.57%) |
Aug 05, 2024 | 17.46 | 17.54 | 17.41 | 17.52 | 36,036 | -0.33(-1.83%) |
Aug 02, 2024 | 17.69 | 17.87 | 17.69 | 17.85 | 10,888 | -0.05(-0.29%) |