Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 17.80 | 18.02 | 17.79 | 17.94 | 2,240,573 | +0.12(+0.67%) |
Nov 21, 2024 | 17.62 | 17.88 | 17.57 | 17.82 | 3,508,061 | +0.26(+1.48%) |
Nov 20, 2024 | 17.48 | 17.62 | 17.38 | 17.56 | 3,325,834 | +0.13(+0.75%) |
Nov 19, 2024 | 17.41 | 17.48 | 17.30 | 17.43 | 2,908,858 | -0.04(-0.23%) |
Nov 18, 2024 | 17.22 | 17.50 | 17.20 | 17.47 | 3,608,894 | +0.29(+1.69%) |
Nov 15, 2024 | 17.10 | 17.30 | 17.07 | 17.18 | 3,250,574 | +0.04(+0.23%) |
Nov 14, 2024 | 17.02 | 17.18 | 16.98 | 17.14 | 2,629,177 | +0.19(+1.12%) |
Nov 13, 2024 | 17.00 | 17.09 | 16.80 | 16.95 | 4,705,895 | +0.05(+0.30%) |
Nov 12, 2024 | 17.22 | 17.34 | 16.84 | 16.90 | 3,253,350 | -0.41(-2.37%) |
Nov 11, 2024 | 17.26 | 17.54 | 17.15 | 17.31 | 4,324,857 | +0.03(+0.17%) |
Nov 08, 2024 | 17.80 | 18.05 | 17.17 | 17.28 | 5,878,535 | -0.50(-2.81%) |
Nov 07, 2024 | 17.42 | 17.90 | 17.36 | 17.78 | 6,233,355 | +0.35(+2.01%) |
Nov 06, 2024 | 17.38 | 17.67 | 17.28 | 17.43 | 5,821,213 | +0.51(+3.01%) |
Nov 05, 2024 | 16.78 | 16.98 | 16.70 | 16.92 | 4,349,136 | +0.21(+1.26%) |
Nov 04, 2024 | 16.31 | 16.95 | 16.28 | 16.71 | 5,005,067 | +0.32(+1.95%) |
Nov 01, 2024 | 16.29 | 16.52 | 16.26 | 16.39 | 3,356,475 | +0.12(+0.74%) |
Oct 31, 2024 | 16.50 | 16.50 | 16.21 | 16.27 | 3,764,823 | -0.50(-2.98%) |
Oct 30, 2024 | 16.90 | 16.90 | 16.67 | 16.77 | 2,841,943 | +0.02(+0.12%) |
Oct 29, 2024 | 16.78 | 16.83 | 16.54 | 16.75 | 3,241,393 | -0.01(-0.06%) |
Oct 28, 2024 | 16.88 | 16.88 | 16.68 | 16.76 | 2,406,110 | -0.17(-1.00%) |
Oct 25, 2024 | 17.00 | 17.11 | 16.87 | 16.93 | 2,708,846 | -0.17(-0.99%) |
Oct 24, 2024 | 17.07 | 17.19 | 17.02 | 17.10 | 2,121,210 | +0.04(+0.23%) |
Oct 23, 2024 | 17.10 | 17.17 | 16.93 | 17.06 | 1,332,113 | -0.05(-0.29%) |
Oct 22, 2024 | 17.08 | 17.20 | 17.07 | 17.11 | 1,447,083 | +0.00(+0.00%) |
Oct 21, 2024 | 17.27 | 17.38 | 17.10 | 17.11 | 3,147,036 | -0.16(-0.93%) |
Oct 18, 2024 | 17.34 | 17.37 | 17.11 | 17.27 | 1,858,869 | -0.08(-0.46%) |
Oct 17, 2024 | 17.41 | 17.53 | 17.26 | 17.35 | 1,746,601 | -0.12(-0.69%) |
Oct 16, 2024 | 17.48 | 17.52 | 17.34 | 17.47 | 1,609,500 | +0.09(+0.52%) |
Oct 15, 2024 | 17.53 | 17.57 | 17.26 | 17.38 | 1,795,376 | -0.29(-1.64%) |
Oct 14, 2024 | 17.71 | 17.77 | 17.55 | 17.67 | 1,370,228 | -0.02(-0.11%) |
Oct 11, 2024 | 17.74 | 17.82 | 17.58 | 17.69 | 1,336,713 | +0.08(+0.45%) |
Oct 10, 2024 | 17.66 | 17.80 | 17.55 | 17.61 | 1,166,979 | -0.06(-0.34%) |
Oct 09, 2024 | 17.36 | 17.73 | 17.31 | 17.67 | 1,288,156 | +0.24(+1.38%) |
Oct 08, 2024 | 17.50 | 17.50 | 17.30 | 17.43 | 1,442,855 | -0.10(-0.57%) |
Oct 07, 2024 | 17.78 | 17.83 | 17.50 | 17.53 | 1,150,685 | -0.15(-0.85%) |
Oct 04, 2024 | 17.70 | 17.77 | 17.60 | 17.68 | 846,296 | +0.06(+0.34%) |
Oct 03, 2024 | 17.38 | 17.70 | 17.29 | 17.62 | 1,663,389 | +0.28(+1.61%) |
Oct 02, 2024 | 17.58 | 17.63 | 17.20 | 17.34 | 2,035,426 | -0.17(-0.97%) |
Oct 01, 2024 | 17.32 | 17.54 | 17.25 | 17.51 | 2,601,683 | +0.14(+0.81%) |
Sep 30, 2024 | 17.43 | 17.46 | 17.15 | 17.37 | 2,503,908 | -0.12(-0.69%) |
Sep 27, 2024 | 17.35 | 17.51 | 17.18 | 17.49 | 2,720,249 | +0.19(+1.10%) |
Sep 26, 2024 | 17.94 | 17.95 | 17.10 | 17.30 | 4,821,148 | -0.73(-4.05%) |
Sep 25, 2024 | 18.15 | 18.15 | 17.88 | 18.03 | 2,514,757 | -0.04(-0.22%) |
Sep 24, 2024 | 18.08 | 18.15 | 17.84 | 18.07 | 1,818,204 | +0.04(+0.22%) |
Sep 23, 2024 | 17.70 | 18.07 | 17.69 | 18.03 | 2,607,241 | +0.28(+1.58%) |
Sep 20, 2024 | 17.78 | 18.02 | 17.65 | 17.75 | 3,616,119 | -0.12(-0.67%) |
Sep 19, 2024 | 17.99 | 17.99 | 17.75 | 17.87 | 2,261,814 | +0.18(+1.02%) |
Sep 18, 2024 | 17.74 | 17.93 | 17.61 | 17.69 | 1,738,770 | -0.10(-0.56%) |
Sep 17, 2024 | 17.85 | 17.99 | 17.73 | 17.79 | 1,531,860 | +0.00(+0.00%) |
Sep 16, 2024 | 17.75 | 17.83 | 17.66 | 17.79 | 1,436,481 | +0.08(+0.45%) |
Sep 13, 2024 | 17.43 | 17.73 | 17.38 | 17.71 | 1,922,444 | +0.30(+1.72%) |
Sep 12, 2024 | 17.39 | 17.52 | 17.27 | 17.41 | 988,673 | +0.15(+0.87%) |
Sep 11, 2024 | 17.11 | 17.37 | 16.95 | 17.26 | 1,597,838 | +0.14(+0.82%) |
Sep 10, 2024 | 17.20 | 17.25 | 16.97 | 17.12 | 2,863,102 | -0.13(-0.75%) |
Sep 09, 2024 | 17.48 | 17.58 | 17.21 | 17.25 | 1,690,122 | -0.12(-0.69%) |
Sep 06, 2024 | 17.62 | 17.73 | 17.23 | 17.37 | 3,055,342 | -0.25(-1.42%) |
Sep 05, 2024 | 17.73 | 17.82 | 17.61 | 17.62 | 1,158,885 | +0.08(+0.46%) |
Sep 04, 2024 | 17.55 | 17.90 | 17.52 | 17.54 | 1,537,331 | -0.08(-0.45%) |