Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.89 | 20.21 | 19.68 | 20.03 | 1,151,007 | +0.40(+2.04%) |
Oct 24, 2024 | 19.88 | 19.98 | 19.33 | 19.63 | 950,728 | -0.12(-0.61%) |
Oct 23, 2024 | 20.18 | 20.38 | 19.72 | 19.75 | 981,493 | -0.53(-2.61%) |
Oct 22, 2024 | 19.95 | 20.39 | 19.72 | 20.28 | 782,165 | +0.42(+2.11%) |
Oct 21, 2024 | 20.11 | 20.30 | 19.81 | 19.86 | 902,401 | -0.08(-0.40%) |
Oct 18, 2024 | 20.06 | 20.11 | 19.58 | 19.94 | 788,124 | -0.08(-0.40%) |
Oct 17, 2024 | 20.27 | 20.43 | 19.68 | 20.02 | 985,225 | -0.35(-1.72%) |
Oct 16, 2024 | 20.43 | 20.62 | 19.93 | 20.37 | 1,115,858 | +0.39(+1.95%) |
Oct 15, 2024 | 19.73 | 20.25 | 19.72 | 19.98 | 674,851 | -0.42(-2.06%) |
Oct 14, 2024 | 20.17 | 20.60 | 19.99 | 20.40 | 662,516 | -0.05(-0.24%) |
Oct 11, 2024 | 20.17 | 20.91 | 20.17 | 20.45 | 1,021,864 | -0.13(-0.63%) |
Oct 10, 2024 | 20.70 | 20.85 | 19.47 | 20.58 | 3,557,184 | -1.07(-4.94%) |
Oct 09, 2024 | 21.54 | 22.10 | 21.44 | 21.65 | 456,701 | -0.15(-0.69%) |
Oct 08, 2024 | 22.34 | 22.38 | 21.77 | 21.80 | 540,522 | -0.82(-3.63%) |
Oct 07, 2024 | 22.83 | 22.83 | 22.29 | 22.62 | 568,606 | -0.09(-0.40%) |
Oct 04, 2024 | 22.80 | 23.30 | 22.43 | 22.71 | 657,728 | +0.27(+1.20%) |
Oct 03, 2024 | 22.09 | 22.59 | 21.25 | 22.44 | 1,028,461 | +0.15(+0.67%) |
Oct 02, 2024 | 22.37 | 22.58 | 22.01 | 22.29 | 558,760 | +0.40(+1.83%) |
Oct 01, 2024 | 21.70 | 22.03 | 21.47 | 21.89 | 526,925 | +0.09(+0.41%) |
Sep 30, 2024 | 21.26 | 21.81 | 21.23 | 21.80 | 610,459 | +0.39(+1.82%) |
Sep 27, 2024 | 21.53 | 21.77 | 21.16 | 21.41 | 718,251 | +0.13(+0.61%) |
Sep 26, 2024 | 22.17 | 22.45 | 21.12 | 21.28 | 929,694 | -1.43(-6.30%) |
Sep 25, 2024 | 22.88 | 23.00 | 22.62 | 22.71 | 641,168 | -0.41(-1.77%) |
Sep 24, 2024 | 23.68 | 23.72 | 23.10 | 23.12 | 457,086 | -0.11(-0.47%) |
Sep 23, 2024 | 22.81 | 23.30 | 22.80 | 23.23 | 599,422 | +0.57(+2.52%) |
Sep 20, 2024 | 22.35 | 23.12 | 22.01 | 22.66 | 1,244,422 | +0.38(+1.71%) |
Sep 19, 2024 | 22.35 | 22.46 | 21.93 | 22.28 | 343,918 | +0.57(+2.63%) |
Sep 18, 2024 | 21.72 | 22.39 | 21.55 | 21.71 | 831,492 | -0.05(-0.23%) |
Sep 17, 2024 | 21.42 | 21.94 | 21.40 | 21.76 | 637,828 | +0.39(+1.82%) |
Sep 16, 2024 | 20.86 | 21.38 | 20.65 | 21.37 | 575,394 | +0.73(+3.54%) |
Sep 13, 2024 | 20.48 | 20.91 | 20.39 | 20.64 | 514,354 | +0.48(+2.38%) |
Sep 12, 2024 | 20.00 | 20.38 | 19.83 | 20.16 | 544,908 | +0.35(+1.77%) |
Sep 11, 2024 | 19.90 | 20.04 | 19.34 | 19.81 | 571,390 | -0.09(-0.45%) |
Sep 10, 2024 | 19.95 | 20.26 | 19.31 | 19.90 | 1,184,134 | +0.02(+0.10%) |
Sep 09, 2024 | 20.25 | 20.50 | 19.84 | 19.88 | 1,186,154 | -0.34(-1.68%) |
Sep 06, 2024 | 20.44 | 21.04 | 20.22 | 20.22 | 1,476,504 | -0.23(-1.12%) |
Sep 05, 2024 | 20.31 | 20.47 | 19.85 | 20.45 | 1,067,315 | +0.41(+2.05%) |
Sep 04, 2024 | 20.37 | 20.57 | 20.02 | 20.04 | 654,170 | -0.28(-1.38%) |
Sep 03, 2024 | 20.62 | 20.89 | 20.07 | 20.32 | 768,329 | -0.77(-3.65%) |
Aug 30, 2024 | 20.82 | 21.12 | 20.72 | 21.09 | 554,794 | +0.08(+0.38%) |
Aug 29, 2024 | 20.86 | 21.21 | 20.61 | 21.01 | 395,745 | +0.27(+1.30%) |
Aug 28, 2024 | 21.22 | 21.30 | 20.72 | 20.74 | 812,880 | -0.79(-3.67%) |
Aug 27, 2024 | 21.24 | 21.67 | 21.21 | 21.53 | 1,062,554 | +0.09(+0.42%) |
Aug 26, 2024 | 21.40 | 21.80 | 21.33 | 21.44 | 670,025 | +0.34(+1.61%) |
Aug 23, 2024 | 20.26 | 21.22 | 20.20 | 21.10 | 505,164 | +1.15(+5.76%) |
Aug 22, 2024 | 20.27 | 20.40 | 19.86 | 19.95 | 573,948 | -0.22(-1.09%) |
Aug 21, 2024 | 20.11 | 20.28 | 19.87 | 20.17 | 549,819 | +0.18(+0.90%) |
Aug 20, 2024 | 20.26 | 20.29 | 19.51 | 19.99 | 782,983 | -0.32(-1.58%) |
Aug 19, 2024 | 20.24 | 20.44 | 20.03 | 20.31 | 313,451 | +0.17(+0.84%) |
Aug 16, 2024 | 20.06 | 20.32 | 19.96 | 20.14 | 362,826 | +0.02(+0.10%) |
Aug 15, 2024 | 19.62 | 20.34 | 19.55 | 20.12 | 430,987 | +0.83(+4.30%) |
Aug 14, 2024 | 19.50 | 19.52 | 19.24 | 19.29 | 329,971 | -0.01(-0.05%) |
Aug 13, 2024 | 19.63 | 19.65 | 19.07 | 19.30 | 478,726 | -0.33(-1.66%) |
Aug 12, 2024 | 19.34 | 19.86 | 19.30 | 19.63 | 410,528 | +0.35(+1.79%) |
Aug 09, 2024 | 19.69 | 19.85 | 19.28 | 19.28 | 510,579 | -0.44(-2.25%) |
Aug 08, 2024 | 18.93 | 19.80 | 18.88 | 19.72 | 677,875 | +0.79(+4.18%) |
Aug 07, 2024 | 19.72 | 19.72 | 18.75 | 18.93 | 938,193 | +0.01(+0.05%) |
Aug 06, 2024 | 18.22 | 19.33 | 17.80 | 18.92 | 1,890,682 | +1.01(+5.63%) |
Aug 05, 2024 | 17.81 | 18.14 | 17.28 | 17.92 | 910,462 | -0.79(-4.23%) |
Aug 02, 2024 | 19.87 | 19.87 | 18.50 | 18.71 | 765,813 | -1.56(-7.70%) |