Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.40 | 14.82 | 14.26 | 14.53 | 8,487 | +0.24(+1.68%) |
Oct 17, 2024 | 13.85 | 14.35 | 13.85 | 14.29 | 6,540 | +0.12(+0.85%) |
Oct 16, 2024 | 13.85 | 14.49 | 13.85 | 14.17 | 12,164 | +0.44(+3.20%) |
Oct 15, 2024 | 13.76 | 14.48 | 13.30 | 13.73 | 12,133 | +0.18(+1.33%) |
Oct 14, 2024 | 14.06 | 14.06 | 13.55 | 13.55 | 9,703 | -0.74(-5.18%) |
Oct 11, 2024 | 14.43 | 14.50 | 14.01 | 14.29 | 6,838 | +0.15(+1.06%) |
Oct 10, 2024 | 13.85 | 14.47 | 13.58 | 14.14 | 16,344 | +0.30(+2.17%) |
Oct 09, 2024 | 15.00 | 15.00 | 13.42 | 13.84 | 17,183 | -0.67(-4.62%) |
Oct 08, 2024 | 15.00 | 15.00 | 14.51 | 14.51 | 11,473 | -0.48(-3.20%) |
Oct 07, 2024 | 14.99 | 15.00 | 14.90 | 14.99 | 2,384 | +0.01(+0.04%) |
Oct 04, 2024 | 15.03 | 15.06 | 14.90 | 14.98 | 3,871 | -0.33(-2.13%) |
Oct 03, 2024 | 15.00 | 15.32 | 15.00 | 15.31 | 3,721 | +0.19(+1.26%) |
Oct 02, 2024 | 15.12 | 15.19 | 15.12 | 15.12 | 1,190 | +0.05(+0.33%) |
Oct 01, 2024 | 15.50 | 15.50 | 15.00 | 15.07 | 3,159 | -0.33(-2.14%) |
Sep 30, 2024 | 15.38 | 15.54 | 15.38 | 15.40 | 2,166 | +0.14(+0.95%) |
Sep 27, 2024 | 15.30 | 15.48 | 14.91 | 15.26 | 12,128 | -0.15(-0.96%) |
Sep 26, 2024 | 15.16 | 15.42 | 15.16 | 15.40 | 1,207 | -0.17(-1.08%) |
Sep 25, 2024 | 15.30 | 15.60 | 15.30 | 15.57 | 2,064 | +0.37(+2.40%) |
Sep 24, 2024 | 15.28 | 15.64 | 15.21 | 15.21 | 4,418 | +0.00(+0.00%) |
Sep 23, 2024 | 15.21 | 15.29 | 15.17 | 15.21 | 4,018 | +0.01(+0.08%) |
Sep 20, 2024 | 15.21 | 15.21 | 15.14 | 15.19 | 6,440 | -0.01(-0.07%) |
Sep 19, 2024 | 15.06 | 15.21 | 14.93 | 15.21 | 3,966 | +0.01(+0.06%) |
Sep 18, 2024 | 15.21 | 15.21 | 15.06 | 15.20 | 4,224 | -0.01(-0.06%) |
Sep 17, 2024 | 15.30 | 15.34 | 15.21 | 15.21 | 1,737 | +0.02(+0.13%) |
Sep 16, 2024 | 15.30 | 15.30 | 15.09 | 15.19 | 1,517 | +0.00(+0.00%) |
Sep 13, 2024 | 15.23 | 15.23 | 15.19 | 15.19 | 842 | +0.03(+0.20%) |
Sep 12, 2024 | 15.01 | 15.16 | 14.92 | 15.16 | 4,627 | +0.05(+0.33%) |
Sep 11, 2024 | 15.01 | 15.11 | 15.00 | 15.11 | 2,219 | +0.00(+0.00%) |
Sep 10, 2024 | 15.16 | 15.16 | 14.85 | 15.11 | 3,321 | +0.05(+0.33%) |
Sep 09, 2024 | 15.30 | 15.43 | 15.06 | 15.06 | 2,768 | -0.25(-1.65%) |
Sep 06, 2024 | 15.26 | 15.60 | 15.11 | 15.31 | 5,767 | +0.24(+1.61%) |
Sep 05, 2024 | 15.08 | 15.08 | 15.07 | 15.07 | 255 | -0.51(-3.30%) |
Sep 04, 2024 | 15.06 | 15.58 | 15.02 | 15.58 | 1,207 | +0.53(+3.55%) |
Sep 03, 2024 | 15.11 | 15.25 | 14.80 | 15.05 | 4,322 | -0.04(-0.26%) |
Aug 30, 2024 | 15.12 | 15.48 | 14.58 | 15.09 | 8,952 | -0.09(-0.62%) |
Aug 29, 2024 | 15.14 | 15.31 | 15.14 | 15.18 | 2,235 | -0.17(-1.08%) |
Aug 28, 2024 | 15.02 | 15.41 | 14.95 | 15.35 | 3,455 | -0.01(-0.06%) |
Aug 27, 2024 | 15.41 | 15.41 | 14.82 | 15.36 | 5,413 | +0.41(+2.74%) |
Aug 26, 2024 | 15.01 | 15.14 | 14.95 | 14.95 | 7,455 | -0.00(-0.03%) |
Aug 23, 2024 | 15.05 | 15.06 | 14.94 | 14.95 | 3,770 | -0.03(-0.23%) |
Aug 22, 2024 | 15.37 | 15.45 | 14.99 | 14.99 | 2,472 | -0.39(-2.55%) |
Aug 21, 2024 | 14.94 | 15.42 | 14.92 | 15.38 | 3,615 | +0.07(+0.46%) |
Aug 20, 2024 | 15.23 | 15.31 | 15.23 | 15.31 | 1,987 | +0.00(+0.00%) |
Aug 19, 2024 | 15.40 | 15.40 | 14.87 | 15.31 | 2,304 | -0.15(-0.95%) |
Aug 16, 2024 | 15.12 | 15.45 | 15.12 | 15.45 | 706 | +0.15(+0.95%) |
Aug 15, 2024 | 15.45 | 15.45 | 15.31 | 15.31 | 3,402 | +0.19(+1.23%) |
Aug 14, 2024 | 15.34 | 15.34 | 15.12 | 15.12 | 1,180 | +0.11(+0.71%) |
Aug 13, 2024 | 15.45 | 15.45 | 15.02 | 15.02 | 3,177 | -0.10(-0.65%) |
Aug 12, 2024 | 15.21 | 15.21 | 15.11 | 15.11 | 2,215 | +0.00(+0.00%) |
Aug 09, 2024 | 15.11 | 15.21 | 15.11 | 15.11 | 2,811 | -0.24(-1.59%) |
Aug 08, 2024 | 15.43 | 15.45 | 15.36 | 15.36 | 1,448 | -0.08(-0.50%) |
Aug 07, 2024 | 15.43 | 15.43 | 15.31 | 15.43 | 4,639 | -0.01(-0.07%) |
Aug 06, 2024 | 14.91 | 15.44 | 14.91 | 15.44 | 3,696 | +0.62(+4.21%) |
Aug 05, 2024 | 15.08 | 15.31 | 14.82 | 14.82 | 8,126 | -0.28(-1.87%) |
Aug 02, 2024 | 15.10 | 15.28 | 15.10 | 15.10 | 2,009 | -0.04(-0.26%) |