Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 17.52 | 17.52 | 16.85 | 17.04 | 62,185 | -0.55(-3.13%) |
Oct 28, 2024 | 17.99 | 18.10 | 17.16 | 17.59 | 122,772 | -0.03(-0.17%) |
Oct 25, 2024 | 18.02 | 18.22 | 17.39 | 17.62 | 71,468 | -0.30(-1.67%) |
Oct 24, 2024 | 16.85 | 18.09 | 16.82 | 17.92 | 138,551 | +1.08(+6.41%) |
Oct 23, 2024 | 17.52 | 17.75 | 16.26 | 16.84 | 123,463 | -0.79(-4.48%) |
Oct 22, 2024 | 17.69 | 18.18 | 17.36 | 17.63 | 70,531 | -0.18(-1.01%) |
Oct 21, 2024 | 17.19 | 17.88 | 16.81 | 17.81 | 104,382 | +0.51(+2.95%) |
Oct 18, 2024 | 17.90 | 18.13 | 17.27 | 17.30 | 92,546 | -0.47(-2.64%) |
Oct 17, 2024 | 17.24 | 17.94 | 17.20 | 17.77 | 90,314 | +0.38(+2.19%) |
Oct 16, 2024 | 16.60 | 17.47 | 16.53 | 17.39 | 153,484 | +1.00(+6.10%) |
Oct 15, 2024 | 16.31 | 16.82 | 15.90 | 16.39 | 58,467 | -0.13(-0.79%) |
Oct 14, 2024 | 17.02 | 17.36 | 16.34 | 16.52 | 114,452 | -0.56(-3.28%) |
Oct 11, 2024 | 15.44 | 17.12 | 15.29 | 17.08 | 121,476 | +1.48(+9.49%) |
Oct 10, 2024 | 15.70 | 16.27 | 15.37 | 15.60 | 90,072 | -0.14(-0.89%) |
Oct 09, 2024 | 15.67 | 15.84 | 15.29 | 15.74 | 70,354 | -0.05(-0.32%) |
Oct 08, 2024 | 16.24 | 16.50 | 15.72 | 15.79 | 104,613 | -0.42(-2.59%) |
Oct 07, 2024 | 15.84 | 16.28 | 15.75 | 16.21 | 116,694 | +0.23(+1.44%) |
Oct 04, 2024 | 16.45 | 16.90 | 15.97 | 15.98 | 185,266 | -0.12(-0.75%) |
Oct 03, 2024 | 16.51 | 16.75 | 15.90 | 16.10 | 106,928 | -0.43(-2.60%) |
Oct 02, 2024 | 16.37 | 16.93 | 16.37 | 16.53 | 100,675 | -0.02(-0.12%) |
Oct 01, 2024 | 17.68 | 18.08 | 16.17 | 16.55 | 183,344 | -0.99(-5.64%) |
Sep 30, 2024 | 17.19 | 18.72 | 17.19 | 17.54 | 215,733 | +0.34(+1.95%) |
Sep 27, 2024 | 17.18 | 17.31 | 16.68 | 17.20 | 90,456 | +0.31(+1.87%) |
Sep 26, 2024 | 17.32 | 17.42 | 16.67 | 16.89 | 108,517 | -0.04(-0.24%) |
Sep 25, 2024 | 17.06 | 17.50 | 16.80 | 16.93 | 157,668 | -0.21(-1.23%) |
Sep 24, 2024 | 17.44 | 17.45 | 16.76 | 17.14 | 138,599 | -0.18(-1.04%) |
Sep 23, 2024 | 17.82 | 18.00 | 16.73 | 17.32 | 148,910 | -0.55(-3.08%) |
Sep 20, 2024 | 18.78 | 18.91 | 17.59 | 17.87 | 512,732 | -0.86(-4.59%) |
Sep 19, 2024 | 19.79 | 20.32 | 18.45 | 18.73 | 145,409 | -0.25(-1.32%) |
Sep 18, 2024 | 20.32 | 20.93 | 18.80 | 18.98 | 204,386 | -1.35(-6.64%) |
Sep 17, 2024 | 20.50 | 21.05 | 20.13 | 20.33 | 185,071 | -0.06(-0.29%) |
Sep 16, 2024 | 19.00 | 20.44 | 18.66 | 20.39 | 192,540 | +1.88(+10.16%) |
Sep 13, 2024 | 19.28 | 19.28 | 18.36 | 18.51 | 140,174 | -0.40(-2.12%) |
Sep 12, 2024 | 17.22 | 18.97 | 17.22 | 18.91 | 105,995 | +1.77(+10.33%) |
Sep 11, 2024 | 17.17 | 17.85 | 16.93 | 17.14 | 115,845 | -0.09(-0.52%) |
Sep 10, 2024 | 17.50 | 17.60 | 16.55 | 17.23 | 143,433 | -0.31(-1.77%) |
Sep 09, 2024 | 17.34 | 19.22 | 17.27 | 17.54 | 223,617 | +0.35(+2.04%) |
Sep 06, 2024 | 17.50 | 17.68 | 16.61 | 17.19 | 70,366 | -0.29(-1.66%) |
Sep 05, 2024 | 17.03 | 18.18 | 16.73 | 17.48 | 109,543 | +0.55(+3.25%) |
Sep 04, 2024 | 16.91 | 17.57 | 16.72 | 16.93 | 94,786 | -0.17(-0.99%) |
Sep 03, 2024 | 18.46 | 18.77 | 16.56 | 17.10 | 190,440 | -1.54(-8.26%) |
Aug 30, 2024 | 19.04 | 19.70 | 18.28 | 18.64 | 378,719 | -0.63(-3.27%) |
Aug 29, 2024 | 18.50 | 19.31 | 16.59 | 19.27 | 335,354 | +0.98(+5.36%) |
Aug 28, 2024 | 18.50 | 19.09 | 18.11 | 18.29 | 109,782 | -0.05(-0.27%) |
Aug 27, 2024 | 20.43 | 21.04 | 18.15 | 18.34 | 228,010 | -2.19(-10.67%) |
Aug 26, 2024 | 21.74 | 21.80 | 20.29 | 20.53 | 125,763 | -0.95(-4.42%) |
Aug 23, 2024 | 21.59 | 22.69 | 21.06 | 21.48 | 145,407 | -0.05(-0.23%) |
Aug 22, 2024 | 21.96 | 22.21 | 20.87 | 21.53 | 118,729 | -0.30(-1.37%) |
Aug 21, 2024 | 19.19 | 21.99 | 18.25 | 21.83 | 207,089 | +2.64(+13.76%) |
Aug 20, 2024 | 19.95 | 20.59 | 19.11 | 19.19 | 194,819 | -0.77(-3.86%) |
Aug 19, 2024 | 19.00 | 19.98 | 18.81 | 19.96 | 170,589 | +0.95(+5.00%) |
Aug 16, 2024 | 18.71 | 19.50 | 18.50 | 19.01 | 157,976 | -0.08(-0.42%) |
Aug 15, 2024 | 17.26 | 19.43 | 17.05 | 19.09 | 225,873 | +2.27(+13.50%) |
Aug 14, 2024 | 16.71 | 17.58 | 16.57 | 16.82 | 125,286 | -0.09(-0.53%) |
Aug 13, 2024 | 16.10 | 18.30 | 16.10 | 16.91 | 288,900 | +1.26(+8.05%) |
Aug 12, 2024 | 15.64 | 15.92 | 14.92 | 15.65 | 211,077 | +0.00(+0.00%) |
Aug 09, 2024 | 15.13 | 15.87 | 14.61 | 15.65 | 159,642 | +0.55(+3.64%) |
Aug 08, 2024 | 14.19 | 16.36 | 13.80 | 15.10 | 204,982 | +1.34(+9.74%) |
Aug 07, 2024 | 14.37 | 14.59 | 13.60 | 13.76 | 97,679 | -0.28(-1.99%) |
Aug 06, 2024 | 14.03 | 14.88 | 13.76 | 14.04 | 109,833 | +0.04(+0.29%) |
Aug 05, 2024 | 13.92 | 14.99 | 13.50 | 14.00 | 195,398 | -0.83(-5.60%) |
Aug 02, 2024 | 14.55 | 15.01 | 14.09 | 14.83 | 111,488 | -0.27(-1.79%) |