Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.06 | 18.13 | 17.95 | 17.97 | 3,060,247 | +0.07(+0.39%) |
Oct 24, 2024 | 17.89 | 17.95 | 17.80 | 17.90 | 2,019,722 | +0.07(+0.39%) |
Oct 23, 2024 | 17.91 | 17.99 | 17.77 | 17.83 | 2,603,766 | -0.17(-0.94%) |
Oct 22, 2024 | 17.86 | 18.12 | 17.86 | 18.00 | 2,298,259 | +0.10(+0.56%) |
Oct 21, 2024 | 17.97 | 18.00 | 17.80 | 17.90 | 1,543,401 | -0.30(-1.65%) |
Oct 18, 2024 | 18.28 | 18.28 | 18.15 | 18.20 | 2,163,394 | +0.44(+2.48%) |
Oct 17, 2024 | 17.78 | 17.80 | 17.66 | 17.76 | 2,700,817 | -0.32(-1.77%) |
Oct 16, 2024 | 17.99 | 18.18 | 17.98 | 18.08 | 2,868,235 | +0.19(+1.06%) |
Oct 15, 2024 | 18.10 | 18.13 | 17.84 | 17.89 | 5,268,867 | -0.69(-3.71%) |
Oct 14, 2024 | 18.53 | 18.75 | 18.39 | 18.58 | 6,278,186 | -0.26(-1.38%) |
Oct 11, 2024 | 18.42 | 18.87 | 18.41 | 18.84 | 3,919,085 | +0.16(+0.86%) |
Oct 10, 2024 | 18.84 | 18.86 | 18.50 | 18.68 | 4,343,136 | -0.03(-0.16%) |
Oct 09, 2024 | 18.38 | 18.78 | 18.37 | 18.71 | 4,691,077 | -0.05(-0.27%) |
Oct 08, 2024 | 18.81 | 18.93 | 18.44 | 18.76 | 9,456,279 | -1.59(-7.81%) |
Oct 07, 2024 | 20.15 | 20.36 | 19.95 | 20.35 | 4,985,048 | +0.32(+1.60%) |
Oct 04, 2024 | 19.96 | 20.06 | 19.86 | 20.03 | 4,267,458 | +0.55(+2.82%) |
Oct 03, 2024 | 19.26 | 19.61 | 19.25 | 19.48 | 3,919,455 | -0.55(-2.75%) |
Oct 02, 2024 | 19.88 | 20.05 | 19.70 | 20.03 | 6,497,651 | +0.95(+4.98%) |
Oct 01, 2024 | 18.78 | 19.09 | 18.64 | 19.08 | 4,433,765 | +0.42(+2.25%) |
Sep 30, 2024 | 18.99 | 18.99 | 18.59 | 18.66 | 5,086,562 | -0.07(-0.37%) |
Sep 27, 2024 | 18.65 | 18.85 | 18.59 | 18.73 | 6,026,432 | +0.48(+2.63%) |
Sep 26, 2024 | 18.26 | 18.39 | 18.07 | 18.25 | 6,768,378 | +0.79(+4.52%) |
Sep 25, 2024 | 17.44 | 17.57 | 17.40 | 17.46 | 3,096,599 | -0.26(-1.47%) |
Sep 24, 2024 | 17.39 | 17.72 | 17.35 | 17.72 | 5,568,119 | +0.79(+4.67%) |
Sep 23, 2024 | 16.84 | 17.00 | 16.82 | 16.93 | 1,434,493 | +0.17(+1.01%) |
Sep 20, 2024 | 16.84 | 16.87 | 16.75 | 16.76 | 2,202,941 | +0.07(+0.42%) |
Sep 19, 2024 | 16.58 | 16.73 | 16.52 | 16.69 | 2,003,387 | +0.51(+3.15%) |
Sep 18, 2024 | 16.27 | 16.34 | 16.18 | 16.18 | 2,067,923 | -0.10(-0.61%) |
Sep 17, 2024 | 16.24 | 16.30 | 16.23 | 16.28 | 2,229,313 | +0.23(+1.43%) |
Sep 16, 2024 | 16.03 | 16.07 | 16.02 | 16.05 | 1,979,941 | +0.09(+0.56%) |
Sep 13, 2024 | 15.96 | 15.97 | 15.90 | 15.96 | 1,641,537 | +0.04(+0.25%) |
Sep 12, 2024 | 15.86 | 15.92 | 15.76 | 15.92 | 2,262,204 | +0.16(+1.02%) |
Sep 11, 2024 | 15.67 | 15.76 | 15.55 | 15.76 | 2,312,311 | +0.04(+0.25%) |
Sep 10, 2024 | 15.77 | 15.79 | 15.61 | 15.72 | 1,695,168 | -0.20(-1.26%) |
Sep 09, 2024 | 15.84 | 15.95 | 15.83 | 15.92 | 1,514,909 | +0.10(+0.63%) |
Sep 06, 2024 | 15.92 | 15.99 | 15.80 | 15.82 | 1,746,340 | -0.17(-1.06%) |
Sep 05, 2024 | 15.97 | 16.06 | 15.94 | 15.99 | 1,472,167 | +0.16(+1.01%) |
Sep 04, 2024 | 15.86 | 15.91 | 15.82 | 15.83 | 1,332,010 | +0.02(+0.13%) |
Sep 03, 2024 | 15.88 | 15.90 | 15.78 | 15.81 | 2,041,417 | -0.37(-2.29%) |
Aug 30, 2024 | 16.25 | 16.25 | 16.06 | 16.18 | 1,664,368 | +0.02(+0.12%) |
Aug 29, 2024 | 16.17 | 16.23 | 16.13 | 16.16 | 1,805,718 | +0.19(+1.19%) |
Aug 28, 2024 | 16.09 | 16.09 | 15.92 | 15.97 | 1,368,946 | -0.15(-0.93%) |
Aug 27, 2024 | 16.16 | 16.16 | 16.09 | 16.12 | 1,116,309 | +0.11(+0.69%) |
Aug 26, 2024 | 16.00 | 16.07 | 15.98 | 16.01 | 1,402,301 | +0.11(+0.69%) |
Aug 23, 2024 | 15.84 | 15.95 | 15.78 | 15.90 | 1,221,813 | +0.23(+1.47%) |
Aug 22, 2024 | 15.79 | 15.79 | 15.67 | 15.67 | 1,350,267 | +0.06(+0.38%) |
Aug 21, 2024 | 15.55 | 15.63 | 15.52 | 15.61 | 906,817 | +0.02(+0.13%) |
Aug 20, 2024 | 15.69 | 15.69 | 15.55 | 15.59 | 1,346,447 | -0.23(-1.45%) |
Aug 19, 2024 | 15.74 | 15.83 | 15.73 | 15.82 | 1,001,555 | +0.16(+1.02%) |
Aug 16, 2024 | 15.57 | 15.68 | 15.56 | 15.66 | 1,995,987 | +0.08(+0.51%) |
Aug 15, 2024 | 15.55 | 15.60 | 15.48 | 15.58 | 1,686,351 | +0.16(+1.04%) |
Aug 14, 2024 | 15.54 | 15.54 | 15.38 | 15.42 | 1,111,449 | -0.20(-1.28%) |
Aug 13, 2024 | 15.55 | 15.63 | 15.52 | 15.62 | 1,004,600 | +0.19(+1.23%) |
Aug 12, 2024 | 15.38 | 15.47 | 15.37 | 15.43 | 1,566,090 | -0.03(-0.19%) |
Aug 09, 2024 | 15.40 | 15.46 | 15.38 | 15.46 | 1,684,295 | -0.10(-0.64%) |
Aug 08, 2024 | 15.42 | 15.61 | 15.41 | 15.56 | 3,851,755 | +0.36(+2.37%) |
Aug 07, 2024 | 15.41 | 15.41 | 15.17 | 15.20 | 3,136,453 | +0.10(+0.66%) |
Aug 06, 2024 | 15.04 | 15.18 | 15.01 | 15.10 | 2,463,880 | -0.15(-0.98%) |
Aug 05, 2024 | 15.19 | 15.32 | 15.19 | 15.25 | 5,899,320 | +0.10(+0.66%) |
Aug 02, 2024 | 15.17 | 15.20 | 15.06 | 15.15 | 3,242,715 | -0.09(-0.59%) |