Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.78 | 21.17 | 20.47 | 21.15 | 248,653 | +0.55(+2.67%) |
Oct 17, 2024 | 20.43 | 20.67 | 19.44 | 20.60 | 388,676 | -0.03(-0.15%) |
Oct 16, 2024 | 21.05 | 21.86 | 20.61 | 20.63 | 258,384 | -0.34(-1.62%) |
Oct 15, 2024 | 20.63 | 21.10 | 20.00 | 20.97 | 259,725 | +0.05(+0.24%) |
Oct 14, 2024 | 21.34 | 21.45 | 20.46 | 20.92 | 295,271 | -0.54(-2.52%) |
Oct 11, 2024 | 20.37 | 21.87 | 20.15 | 21.46 | 366,459 | +0.85(+4.12%) |
Oct 10, 2024 | 21.57 | 21.72 | 20.44 | 20.61 | 377,347 | -1.28(-5.85%) |
Oct 09, 2024 | 22.33 | 22.36 | 21.44 | 21.89 | 293,653 | -0.58(-2.58%) |
Oct 08, 2024 | 23.68 | 23.85 | 22.45 | 22.47 | 212,473 | -1.40(-5.87%) |
Oct 07, 2024 | 23.71 | 24.13 | 22.93 | 23.87 | 267,421 | -0.01(-0.04%) |
Oct 04, 2024 | 24.91 | 25.38 | 23.51 | 23.88 | 212,916 | -0.88(-3.55%) |
Oct 03, 2024 | 25.10 | 25.42 | 24.12 | 24.76 | 352,589 | -0.72(-2.83%) |
Oct 02, 2024 | 25.31 | 25.88 | 24.57 | 25.48 | 400,779 | +0.23(+0.91%) |
Oct 01, 2024 | 22.96 | 25.31 | 21.99 | 25.25 | 646,414 | +2.04(+8.79%) |
Sep 30, 2024 | 21.69 | 23.55 | 21.55 | 23.21 | 421,768 | +1.18(+5.36%) |
Sep 27, 2024 | 22.17 | 22.37 | 21.74 | 22.03 | 371,323 | +0.26(+1.19%) |
Sep 26, 2024 | 21.72 | 21.79 | 21.10 | 21.77 | 274,124 | +0.46(+2.16%) |
Sep 25, 2024 | 21.73 | 21.96 | 20.89 | 21.31 | 334,953 | -0.43(-1.98%) |
Sep 24, 2024 | 21.16 | 21.96 | 21.12 | 21.74 | 339,180 | +0.59(+2.79%) |
Sep 23, 2024 | 20.61 | 21.66 | 20.50 | 21.15 | 499,918 | +0.54(+2.62%) |
Sep 20, 2024 | 20.88 | 21.50 | 20.39 | 20.61 | 572,776 | -0.41(-1.95%) |
Sep 19, 2024 | 21.23 | 21.70 | 20.94 | 21.02 | 299,818 | +0.47(+2.29%) |
Sep 18, 2024 | 20.80 | 21.55 | 20.05 | 20.55 | 429,083 | -0.46(-2.19%) |
Sep 17, 2024 | 21.02 | 21.99 | 20.62 | 21.01 | 418,171 | +0.40(+1.94%) |
Sep 16, 2024 | 20.96 | 21.41 | 20.10 | 20.61 | 331,430 | -0.14(-0.67%) |
Sep 13, 2024 | 20.22 | 20.87 | 19.97 | 20.75 | 586,368 | +0.84(+4.22%) |
Sep 12, 2024 | 20.95 | 21.00 | 19.53 | 19.91 | 382,924 | -1.07(-5.10%) |
Sep 11, 2024 | 19.58 | 21.02 | 19.25 | 20.98 | 546,552 | +1.22(+6.17%) |
Sep 10, 2024 | 19.05 | 19.85 | 18.92 | 19.76 | 242,911 | +0.76(+4.00%) |
Sep 09, 2024 | 18.75 | 19.25 | 18.55 | 19.00 | 358,082 | +0.31(+1.66%) |
Sep 06, 2024 | 18.64 | 18.91 | 18.11 | 18.69 | 292,061 | -0.13(-0.69%) |
Sep 05, 2024 | 19.06 | 19.31 | 18.69 | 18.82 | 392,455 | -0.24(-1.26%) |
Sep 04, 2024 | 19.47 | 19.98 | 18.94 | 19.06 | 389,796 | -0.33(-1.70%) |
Sep 03, 2024 | 21.02 | 21.96 | 19.20 | 19.39 | 455,372 | -1.71(-8.10%) |
Aug 30, 2024 | 21.07 | 21.35 | 20.59 | 21.10 | 261,753 | +0.17(+0.81%) |
Aug 29, 2024 | 20.88 | 22.05 | 20.69 | 20.93 | 253,723 | +0.09(+0.43%) |
Aug 28, 2024 | 20.47 | 21.06 | 20.28 | 20.84 | 286,644 | +0.22(+1.07%) |
Aug 27, 2024 | 21.58 | 21.68 | 19.95 | 20.62 | 317,449 | -0.82(-3.82%) |
Aug 26, 2024 | 22.23 | 22.23 | 21.38 | 21.44 | 324,274 | -0.55(-2.50%) |
Aug 23, 2024 | 21.83 | 22.25 | 21.34 | 21.99 | 248,042 | +0.52(+2.42%) |
Aug 22, 2024 | 21.89 | 22.00 | 21.30 | 21.47 | 289,250 | -0.41(-1.87%) |
Aug 21, 2024 | 21.43 | 22.53 | 21.33 | 21.88 | 265,081 | +0.61(+2.87%) |
Aug 20, 2024 | 21.42 | 21.73 | 21.12 | 21.27 | 320,107 | -0.15(-0.70%) |
Aug 19, 2024 | 20.63 | 21.88 | 20.29 | 21.42 | 453,209 | +1.22(+6.04%) |
Aug 16, 2024 | 20.17 | 20.30 | 19.68 | 20.20 | 320,251 | -0.06(-0.30%) |
Aug 15, 2024 | 19.70 | 20.58 | 19.47 | 20.26 | 503,388 | +1.05(+5.47%) |
Aug 14, 2024 | 19.82 | 19.89 | 19.04 | 19.21 | 256,572 | -0.46(-2.34%) |
Aug 13, 2024 | 19.16 | 19.93 | 18.66 | 19.67 | 538,800 | +0.72(+3.80%) |
Aug 12, 2024 | 19.19 | 19.47 | 18.09 | 18.95 | 471,976 | +0.87(+4.81%) |
Aug 09, 2024 | 19.02 | 19.48 | 17.75 | 18.08 | 466,267 | -0.71(-3.78%) |
Aug 08, 2024 | 18.96 | 19.47 | 18.36 | 18.79 | 400,894 | +0.06(+0.32%) |
Aug 07, 2024 | 20.44 | 20.93 | 18.62 | 18.73 | 618,952 | -1.10(-5.55%) |
Aug 06, 2024 | 22.32 | 23.02 | 19.70 | 19.83 | 594,314 | +0.04(+0.20%) |
Aug 05, 2024 | 19.00 | 20.08 | 18.69 | 19.79 | 514,585 | -0.76(-3.70%) |
Aug 02, 2024 | 20.53 | 20.82 | 20.05 | 20.55 | 379,806 | -1.03(-4.77%) |