Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.86 | 18.06 | 17.75 | 17.77 | 1,050,160 | +0.01(+0.06%) |
Oct 24, 2024 | 17.65 | 17.78 | 17.56 | 17.76 | 798,858 | +0.19(+1.08%) |
Oct 23, 2024 | 17.67 | 17.85 | 17.45 | 17.57 | 1,733,157 | -0.11(-0.62%) |
Oct 22, 2024 | 17.82 | 17.82 | 17.57 | 17.68 | 890,227 | -0.16(-0.90%) |
Oct 21, 2024 | 18.17 | 18.23 | 17.65 | 17.84 | 652,887 | -0.40(-2.19%) |
Oct 18, 2024 | 18.61 | 18.69 | 18.22 | 18.24 | 890,588 | -0.21(-1.14%) |
Oct 17, 2024 | 18.39 | 18.47 | 18.12 | 18.45 | 695,105 | +0.15(+0.82%) |
Oct 16, 2024 | 18.38 | 18.43 | 18.21 | 18.30 | 598,771 | +0.19(+1.05%) |
Oct 15, 2024 | 18.42 | 18.68 | 18.09 | 18.11 | 729,605 | -0.28(-1.52%) |
Oct 14, 2024 | 18.21 | 18.47 | 18.04 | 18.39 | 704,381 | +0.18(+0.99%) |
Oct 11, 2024 | 17.73 | 18.21 | 17.65 | 18.21 | 769,238 | +0.46(+2.59%) |
Oct 10, 2024 | 17.72 | 17.78 | 17.49 | 17.75 | 625,916 | -0.16(-0.89%) |
Oct 09, 2024 | 17.78 | 18.04 | 17.68 | 17.91 | 710,572 | +0.17(+0.96%) |
Oct 08, 2024 | 17.79 | 17.80 | 17.48 | 17.74 | 614,381 | -0.07(-0.39%) |
Oct 07, 2024 | 17.84 | 17.90 | 17.68 | 17.81 | 1,093,243 | -0.19(-1.06%) |
Oct 04, 2024 | 18.11 | 18.13 | 17.82 | 18.00 | 591,760 | +0.24(+1.35%) |
Oct 03, 2024 | 18.03 | 18.19 | 17.63 | 17.76 | 774,816 | -0.46(-2.52%) |
Oct 02, 2024 | 18.31 | 18.52 | 18.14 | 18.22 | 684,569 | -0.14(-0.76%) |
Oct 01, 2024 | 18.86 | 18.87 | 18.29 | 18.36 | 1,103,026 | -0.55(-2.91%) |
Sep 30, 2024 | 18.87 | 19.00 | 18.70 | 18.91 | 1,547,810 | -0.16(-0.84%) |
Sep 27, 2024 | 18.81 | 19.11 | 18.65 | 19.07 | 1,669,004 | +0.57(+3.08%) |
Sep 26, 2024 | 18.38 | 18.75 | 18.26 | 18.50 | 2,737,656 | +0.62(+3.47%) |
Sep 25, 2024 | 18.53 | 18.53 | 17.86 | 17.88 | 1,481,756 | -0.64(-3.46%) |
Sep 24, 2024 | 18.62 | 18.80 | 18.27 | 18.52 | 1,291,094 | +0.04(+0.22%) |
Sep 23, 2024 | 18.54 | 18.68 | 18.39 | 18.48 | 961,192 | +0.01(+0.05%) |
Sep 20, 2024 | 18.60 | 18.72 | 18.34 | 18.47 | 5,471,544 | -0.30(-1.60%) |
Sep 19, 2024 | 18.94 | 18.97 | 18.50 | 18.77 | 1,306,284 | +0.42(+2.29%) |
Sep 18, 2024 | 18.50 | 18.98 | 18.28 | 18.35 | 1,165,142 | -0.09(-0.49%) |
Sep 17, 2024 | 18.52 | 18.75 | 18.31 | 18.44 | 914,808 | +0.12(+0.66%) |
Sep 16, 2024 | 18.38 | 18.48 | 18.02 | 18.32 | 1,078,850 | -0.10(-0.54%) |
Sep 13, 2024 | 18.26 | 18.45 | 18.14 | 18.42 | 1,047,314 | +0.41(+2.28%) |
Sep 12, 2024 | 18.02 | 18.16 | 17.56 | 18.01 | 1,717,359 | -0.01(-0.06%) |
Sep 11, 2024 | 17.76 | 18.05 | 17.42 | 18.02 | 1,528,016 | +0.24(+1.35%) |
Sep 10, 2024 | 17.73 | 17.92 | 17.50 | 17.78 | 2,355,894 | +0.00(+0.00%) |
Sep 09, 2024 | 18.33 | 18.34 | 17.65 | 17.78 | 2,603,721 | -0.58(-3.14%) |
Sep 06, 2024 | 18.71 | 18.76 | 18.34 | 18.36 | 1,624,124 | -0.42(-2.22%) |
Sep 05, 2024 | 18.94 | 19.08 | 18.55 | 18.77 | 1,637,717 | -0.22(-1.15%) |
Sep 04, 2024 | 18.68 | 19.08 | 18.61 | 18.99 | 1,314,747 | +0.17(+0.90%) |
Sep 03, 2024 | 19.71 | 19.76 | 18.82 | 18.82 | 1,870,905 | -1.21(-6.05%) |
Aug 30, 2024 | 20.26 | 20.30 | 19.86 | 20.04 | 1,575,337 | +0.00(+0.00%) |
Aug 29, 2024 | 19.86 | 20.48 | 19.81 | 20.04 | 1,408,786 | +0.36(+1.82%) |
Aug 28, 2024 | 19.99 | 20.16 | 19.67 | 19.68 | 1,356,478 | -0.42(-2.08%) |
Aug 27, 2024 | 20.23 | 20.25 | 19.94 | 20.10 | 1,085,834 | -0.26(-1.27%) |
Aug 26, 2024 | 20.69 | 20.79 | 20.36 | 20.36 | 648,035 | -0.17(-0.82%) |
Aug 23, 2024 | 20.02 | 20.72 | 20.02 | 20.52 | 914,405 | +0.70(+3.51%) |
Aug 22, 2024 | 20.15 | 20.34 | 19.77 | 19.83 | 983,569 | -0.37(-1.82%) |
Aug 21, 2024 | 20.24 | 20.45 | 20.11 | 20.20 | 1,609,207 | +0.21(+1.04%) |
Aug 20, 2024 | 20.23 | 20.36 | 19.97 | 19.99 | 999,296 | -0.36(-1.76%) |
Aug 19, 2024 | 20.20 | 20.46 | 20.19 | 20.35 | 830,710 | +0.20(+0.99%) |
Aug 16, 2024 | 20.01 | 20.35 | 20.01 | 20.15 | 831,994 | +0.06(+0.30%) |
Aug 15, 2024 | 20.01 | 20.22 | 19.88 | 20.09 | 1,114,244 | +0.59(+3.01%) |
Aug 14, 2024 | 20.21 | 20.21 | 19.43 | 19.50 | 834,984 | -0.48(-2.39%) |
Aug 13, 2024 | 19.68 | 20.18 | 19.65 | 19.98 | 1,197,647 | +0.47(+2.40%) |
Aug 12, 2024 | 20.05 | 20.09 | 19.46 | 19.51 | 1,175,337 | -0.53(-2.63%) |
Aug 09, 2024 | 20.03 | 20.24 | 19.88 | 20.04 | 2,250,539 | -0.02(-0.10%) |
Aug 08, 2024 | 19.79 | 20.17 | 19.53 | 20.06 | 1,065,125 | +0.32(+1.61%) |
Aug 07, 2024 | 21.49 | 22.32 | 19.72 | 19.74 | 2,188,536 | -1.61(-7.55%) |
Aug 06, 2024 | 21.33 | 21.75 | 21.21 | 21.35 | 1,046,388 | -0.10(-0.46%) |
Aug 05, 2024 | 21.16 | 21.80 | 20.92 | 21.45 | 1,392,142 | -0.86(-3.83%) |
Aug 02, 2024 | 22.43 | 22.87 | 22.15 | 22.30 | 1,233,903 | -1.09(-4.67%) |