Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.45 | 16.61 | 16.45 | 16.61 | 19,361 | +0.09(+0.54%) |
Oct 17, 2024 | 16.68 | 16.81 | 16.51 | 16.52 | 43,946 | -0.11(-0.66%) |
Oct 16, 2024 | 16.61 | 16.83 | 16.58 | 16.63 | 22,818 | +0.15(+0.94%) |
Oct 15, 2024 | 16.62 | 16.62 | 16.42 | 16.48 | 12,328 | -0.01(-0.09%) |
Oct 14, 2024 | 16.39 | 16.62 | 16.39 | 16.49 | 17,645 | -0.08(-0.50%) |
Oct 11, 2024 | 16.41 | 16.65 | 16.41 | 16.57 | 22,335 | -0.01(-0.05%) |
Oct 10, 2024 | 16.54 | 16.58 | 16.42 | 16.58 | 18,366 | +0.10(+0.61%) |
Oct 09, 2024 | 16.53 | 16.55 | 16.38 | 16.48 | 23,853 | +0.04(+0.24%) |
Oct 08, 2024 | 16.34 | 16.44 | 16.31 | 16.44 | 31,665 | +0.17(+1.04%) |
Oct 07, 2024 | 16.18 | 16.34 | 16.13 | 16.27 | 45,627 | +0.20(+1.24%) |
Oct 04, 2024 | 16.16 | 16.16 | 15.97 | 16.07 | 31,951 | -0.15(-0.92%) |
Oct 03, 2024 | 16.11 | 16.27 | 16.09 | 16.22 | 311,800 | +0.11(+0.68%) |
Oct 02, 2024 | 16.07 | 16.11 | 16.00 | 16.11 | 320,001 | -0.02(-0.13%) |
Oct 01, 2024 | 16.22 | 16.22 | 15.98 | 16.13 | 21,088 | -0.23(-1.40%) |
Sep 30, 2024 | 16.62 | 16.62 | 16.33 | 16.36 | 20,380 | -0.58(-3.42%) |
Sep 27, 2024 | 17.07 | 17.07 | 16.88 | 16.94 | 14,226 | -0.02(-0.12%) |
Sep 26, 2024 | 16.75 | 17.00 | 16.60 | 16.96 | 23,086 | -0.54(-3.09%) |
Sep 25, 2024 | 17.65 | 17.66 | 17.49 | 17.50 | 23,991 | +0.10(+0.57%) |
Sep 24, 2024 | 17.18 | 17.73 | 17.11 | 17.40 | 71,610 | +0.42(+2.50%) |
Sep 23, 2024 | 17.22 | 17.22 | 16.95 | 16.98 | 30,289 | -0.41(-2.39%) |
Sep 20, 2024 | 17.36 | 17.45 | 17.36 | 17.39 | 10,717 | -0.26(-1.47%) |
Sep 19, 2024 | 17.57 | 17.71 | 17.57 | 17.65 | 6,782 | +0.04(+0.23%) |
Sep 18, 2024 | 17.52 | 17.64 | 17.43 | 17.61 | 21,979 | +0.18(+1.03%) |
Sep 17, 2024 | 17.66 | 17.66 | 17.43 | 17.43 | 39,303 | -0.01(-0.06%) |
Sep 16, 2024 | 17.38 | 17.50 | 17.34 | 17.44 | 34,842 | +0.35(+2.05%) |
Sep 13, 2024 | 17.20 | 17.21 | 17.01 | 17.09 | 12,105 | -0.16(-0.90%) |
Sep 12, 2024 | 17.34 | 17.34 | 17.09 | 17.25 | 15,834 | -0.11(-0.66%) |
Sep 11, 2024 | 17.43 | 17.47 | 17.23 | 17.36 | 25,538 | -0.39(-2.20%) |
Sep 10, 2024 | 17.76 | 17.86 | 17.71 | 17.75 | 29,251 | +0.02(+0.11%) |
Sep 09, 2024 | 17.68 | 17.84 | 17.67 | 17.73 | 31,405 | +0.13(+0.74%) |
Sep 06, 2024 | 17.65 | 17.65 | 17.56 | 17.60 | 11,903 | -0.12(-0.68%) |
Sep 05, 2024 | 17.62 | 17.76 | 17.55 | 17.72 | 21,980 | +0.29(+1.66%) |
Sep 04, 2024 | 17.36 | 17.48 | 17.33 | 17.43 | 44,833 | -0.03(-0.17%) |
Sep 03, 2024 | 17.80 | 17.87 | 17.44 | 17.46 | 33,432 | -0.26(-1.47%) |
Aug 30, 2024 | 17.85 | 18.01 | 17.72 | 17.72 | 17,962 | -0.18(-1.01%) |
Aug 29, 2024 | 18.06 | 18.25 | 17.90 | 17.90 | 11,801 | -0.47(-2.56%) |
Aug 28, 2024 | 18.54 | 18.54 | 18.36 | 18.37 | 70,527 | -1.63(-8.15%) |
Aug 27, 2024 | 19.69 | 20.09 | 19.35 | 20.00 | 51,891 | -0.10(-0.50%) |
Aug 26, 2024 | 20.11 | 20.55 | 19.86 | 20.10 | 71,422 | -0.02(-0.10%) |
Aug 23, 2024 | 19.99 | 20.34 | 19.76 | 20.12 | 26,323 | +0.45(+2.29%) |
Aug 22, 2024 | 19.51 | 19.73 | 19.49 | 19.67 | 8,623 | +0.01(+0.05%) |
Aug 21, 2024 | 19.29 | 19.66 | 19.29 | 19.66 | 10,275 | +0.18(+0.93%) |
Aug 20, 2024 | 19.48 | 19.51 | 19.34 | 19.48 | 6,926 | -0.03(-0.16%) |
Aug 19, 2024 | 19.38 | 19.51 | 19.38 | 19.51 | 20,797 | +0.28(+1.46%) |
Aug 16, 2024 | 19.21 | 19.38 | 19.19 | 19.23 | 9,207 | -0.04(-0.21%) |
Aug 15, 2024 | 19.35 | 19.38 | 19.25 | 19.27 | 9,278 | +0.07(+0.36%) |
Aug 14, 2024 | 19.05 | 19.35 | 19.05 | 19.20 | 3,415 | +0.13(+0.69%) |
Aug 13, 2024 | 18.95 | 19.13 | 18.91 | 19.07 | 44,023 | +0.07(+0.36%) |
Aug 12, 2024 | 18.92 | 19.00 | 18.83 | 19.00 | 8,444 | +0.05(+0.26%) |
Aug 09, 2024 | 18.84 | 18.95 | 18.78 | 18.95 | 7,922 | +0.08(+0.40%) |
Aug 08, 2024 | 18.57 | 18.90 | 18.57 | 18.87 | 23,745 | -0.01(-0.03%) |
Aug 07, 2024 | 19.00 | 19.00 | 18.81 | 18.88 | 33,904 | +0.02(+0.11%) |
Aug 06, 2024 | 18.86 | 18.87 | 18.58 | 18.86 | 26,665 | -0.01(-0.05%) |
Aug 05, 2024 | 18.98 | 18.98 | 18.82 | 18.87 | 21,154 | -0.11(-0.56%) |
Aug 02, 2024 | 18.83 | 19.06 | 18.77 | 18.98 | 19,933 | +0.05(+0.24%) |