Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.46 | 20.04 | 19.37 | 19.89 | 563,984 | +0.49(+2.53%) |
Oct 17, 2024 | 19.66 | 19.69 | 19.17 | 19.40 | 601,133 | -0.17(-0.87%) |
Oct 16, 2024 | 19.01 | 19.59 | 18.80 | 19.57 | 763,153 | +0.60(+3.16%) |
Oct 15, 2024 | 18.35 | 19.48 | 18.31 | 18.97 | 963,964 | +0.54(+2.93%) |
Oct 14, 2024 | 18.85 | 18.85 | 18.39 | 18.43 | 1,233,163 | -0.50(-2.64%) |
Oct 11, 2024 | 18.65 | 19.14 | 18.65 | 18.93 | 543,190 | +0.29(+1.56%) |
Oct 10, 2024 | 19.01 | 19.74 | 18.59 | 18.64 | 936,654 | -0.51(-2.66%) |
Oct 09, 2024 | 18.85 | 19.17 | 18.34 | 19.15 | 681,482 | +0.48(+2.57%) |
Oct 08, 2024 | 18.31 | 18.83 | 18.16 | 18.67 | 1,033,448 | +0.22(+1.19%) |
Oct 07, 2024 | 18.67 | 18.69 | 18.04 | 18.45 | 1,362,602 | -0.34(-1.81%) |
Oct 04, 2024 | 19.38 | 19.45 | 18.71 | 18.79 | 1,078,378 | -0.29(-1.52%) |
Oct 03, 2024 | 19.07 | 19.25 | 18.68 | 19.08 | 1,432,917 | -0.07(-0.37%) |
Oct 02, 2024 | 19.57 | 19.72 | 18.98 | 19.15 | 1,810,375 | -0.49(-2.49%) |
Oct 01, 2024 | 19.83 | 20.10 | 19.29 | 19.64 | 2,122,358 | -0.36(-1.80%) |
Sep 30, 2024 | 19.84 | 20.56 | 19.47 | 20.00 | 1,850,677 | +0.16(+0.81%) |
Sep 27, 2024 | 19.98 | 20.18 | 19.52 | 19.84 | 1,607,328 | +0.04(+0.20%) |
Sep 26, 2024 | 19.70 | 20.16 | 19.41 | 19.80 | 1,987,352 | +0.32(+1.64%) |
Sep 25, 2024 | 21.47 | 21.65 | 19.43 | 19.48 | 6,331,930 | -2.73(-12.29%) |
Sep 24, 2024 | 22.55 | 23.13 | 21.68 | 22.21 | 2,782,808 | -0.29(-1.29%) |
Sep 23, 2024 | 23.70 | 24.08 | 22.48 | 22.50 | 2,030,238 | -1.40(-5.86%) |
Sep 20, 2024 | 23.61 | 24.57 | 23.53 | 23.90 | 9,004,615 | +0.04(+0.17%) |
Sep 19, 2024 | 23.59 | 24.00 | 23.00 | 23.86 | 1,439,925 | +0.88(+3.83%) |
Sep 18, 2024 | 22.24 | 23.70 | 22.20 | 22.98 | 1,547,438 | +0.83(+3.75%) |
Sep 17, 2024 | 21.95 | 22.27 | 21.80 | 22.15 | 880,771 | +0.46(+2.12%) |
Sep 16, 2024 | 21.61 | 21.75 | 21.15 | 21.69 | 784,002 | +0.30(+1.40%) |
Sep 13, 2024 | 20.87 | 21.48 | 20.75 | 21.39 | 701,100 | +0.78(+3.78%) |
Sep 12, 2024 | 20.74 | 20.88 | 20.24 | 20.61 | 688,860 | +0.08(+0.39%) |
Sep 11, 2024 | 19.89 | 20.57 | 19.83 | 20.53 | 1,268,404 | +0.62(+3.11%) |
Sep 10, 2024 | 20.44 | 20.66 | 19.25 | 19.91 | 1,428,940 | -0.35(-1.73%) |
Sep 09, 2024 | 20.11 | 20.51 | 19.80 | 20.26 | 1,004,278 | +0.17(+0.85%) |
Sep 06, 2024 | 20.88 | 21.33 | 19.97 | 20.09 | 1,030,320 | -0.71(-3.41%) |
Sep 05, 2024 | 21.30 | 21.50 | 20.76 | 20.80 | 983,506 | -0.49(-2.30%) |
Sep 04, 2024 | 22.07 | 22.78 | 21.24 | 21.29 | 1,825,665 | -0.86(-3.88%) |
Sep 03, 2024 | 22.81 | 23.18 | 21.76 | 22.15 | 1,079,352 | -0.91(-3.95%) |
Aug 30, 2024 | 23.19 | 23.56 | 22.55 | 23.06 | 1,095,992 | -0.09(-0.39%) |
Aug 29, 2024 | 22.87 | 23.65 | 22.60 | 23.15 | 833,326 | +0.52(+2.30%) |
Aug 28, 2024 | 22.75 | 22.95 | 22.44 | 22.63 | 781,863 | -0.20(-0.88%) |
Aug 27, 2024 | 22.38 | 22.89 | 22.14 | 22.83 | 1,336,531 | +0.35(+1.56%) |
Aug 26, 2024 | 22.14 | 22.72 | 21.79 | 22.48 | 1,337,224 | +0.45(+2.04%) |
Aug 23, 2024 | 21.49 | 22.43 | 21.30 | 22.03 | 809,185 | +0.62(+2.90%) |
Aug 22, 2024 | 22.17 | 22.33 | 21.38 | 21.41 | 1,444,063 | -0.74(-3.34%) |
Aug 21, 2024 | 22.65 | 22.76 | 22.08 | 22.15 | 938,672 | -0.26(-1.16%) |
Aug 20, 2024 | 22.15 | 22.61 | 21.57 | 22.41 | 1,049,073 | +0.02(+0.09%) |
Aug 19, 2024 | 22.33 | 22.53 | 21.67 | 22.39 | 1,283,403 | +0.11(+0.49%) |
Aug 16, 2024 | 22.37 | 23.24 | 22.13 | 22.28 | 1,104,106 | -0.14(-0.62%) |
Aug 15, 2024 | 23.63 | 23.87 | 22.27 | 22.42 | 1,525,855 | -0.78(-3.36%) |
Aug 14, 2024 | 22.36 | 23.29 | 22.04 | 23.20 | 2,502,219 | +0.98(+4.41%) |
Aug 13, 2024 | 20.14 | 22.26 | 20.00 | 22.22 | 3,524,676 | +2.18(+10.88%) |
Aug 12, 2024 | 23.72 | 24.42 | 18.07 | 20.04 | 6,632,163 | -5.12(-20.35%) |
Aug 09, 2024 | 24.94 | 25.74 | 24.53 | 25.16 | 2,076,581 | +0.54(+2.19%) |
Aug 08, 2024 | 24.24 | 24.77 | 23.98 | 24.62 | 1,795,613 | +0.05(+0.20%) |
Aug 07, 2024 | 26.59 | 26.59 | 24.50 | 24.57 | 1,506,962 | -1.64(-6.26%) |
Aug 06, 2024 | 25.76 | 26.53 | 25.44 | 26.21 | 571,465 | +0.62(+2.42%) |
Aug 05, 2024 | 25.15 | 26.26 | 24.94 | 25.59 | 933,189 | -0.89(-3.36%) |
Aug 02, 2024 | 26.92 | 27.26 | 25.76 | 26.48 | 968,090 | -1.37(-4.92%) |