Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 22.11 | 22.20 | 21.75 | 21.75 | 1,646 | -0.26(-1.18%) |
Oct 29, 2024 | 22.24 | 22.29 | 21.99 | 22.01 | 5,339 | -0.06(-0.26%) |
Oct 28, 2024 | 21.55 | 22.12 | 21.55 | 22.07 | 2,423 | +1.39(+6.73%) |
Oct 25, 2024 | 21.24 | 21.24 | 20.68 | 20.68 | 1,580 | -0.30(-1.44%) |
Oct 24, 2024 | 21.55 | 21.55 | 20.78 | 20.98 | 3,297 | +0.32(+1.57%) |
Oct 23, 2024 | 21.05 | 21.07 | 20.48 | 20.66 | 1,309 | -0.87(-4.06%) |
Oct 22, 2024 | 21.16 | 21.53 | 21.16 | 21.53 | 530 | +0.07(+0.32%) |
Oct 21, 2024 | 20.95 | 21.46 | 20.87 | 21.46 | 3,312 | +0.39(+1.83%) |
Oct 18, 2024 | 20.74 | 21.16 | 20.74 | 21.08 | 2,735 | +0.99(+4.93%) |
Oct 17, 2024 | 20.37 | 20.37 | 20.09 | 20.09 | 1,704 | -0.38(-1.83%) |
Oct 16, 2024 | 19.72 | 20.49 | 19.72 | 20.46 | 2,799 | +1.05(+5.42%) |
Oct 15, 2024 | 19.69 | 19.95 | 19.40 | 19.41 | 2,543 | -0.05(-0.27%) |
Oct 14, 2024 | 19.16 | 19.46 | 19.16 | 19.46 | 499 | +0.89(+4.78%) |
Oct 11, 2024 | 17.95 | 18.57 | 17.95 | 18.57 | 949 | +0.85(+4.82%) |
Oct 10, 2024 | 17.60 | 17.72 | 17.41 | 17.72 | 6,318 | -0.17(-0.95%) |
Oct 09, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 138 | -0.37(-2.01%) |
Oct 08, 2024 | 17.98 | 18.26 | 17.95 | 18.26 | 898 | +0.18(+0.99%) |
Oct 07, 2024 | 18.46 | 18.48 | 18.08 | 18.08 | 1,172 | -0.30(-1.64%) |
Oct 04, 2024 | 18.25 | 18.38 | 18.25 | 18.38 | 1,648 | +0.46(+2.54%) |
Oct 03, 2024 | 17.75 | 17.92 | 17.66 | 17.92 | 521 | -0.01(-0.04%) |
Oct 02, 2024 | 17.61 | 18.00 | 17.61 | 17.93 | 383 | +0.23(+1.30%) |
Oct 01, 2024 | 17.85 | 17.85 | 17.52 | 17.70 | 2,047 | -0.85(-4.59%) |
Sep 30, 2024 | 18.87 | 18.87 | 18.50 | 18.55 | 2,381 | -0.61(-3.20%) |
Sep 27, 2024 | 19.11 | 19.17 | 19.04 | 19.17 | 2,062 | +0.08(+0.41%) |
Sep 26, 2024 | 18.84 | 19.14 | 18.74 | 19.09 | 2,108 | +0.79(+4.32%) |
Sep 25, 2024 | 18.34 | 18.34 | 18.30 | 18.30 | 1,896 | -0.07(-0.39%) |
Sep 24, 2024 | 17.91 | 18.37 | 17.91 | 18.37 | 1,355 | +0.50(+2.81%) |
Sep 23, 2024 | 17.85 | 17.87 | 17.63 | 17.87 | 5,364 | +0.33(+1.91%) |
Sep 20, 2024 | 17.36 | 17.53 | 17.36 | 17.53 | 949 | -0.07(-0.42%) |
Sep 19, 2024 | 17.79 | 17.99 | 17.58 | 17.61 | 1,197 | +0.40(+2.31%) |
Sep 18, 2024 | 17.28 | 17.55 | 17.21 | 17.21 | 2,168 | -0.08(-0.45%) |
Sep 17, 2024 | 17.55 | 17.55 | 17.24 | 17.29 | 725 | +0.35(+2.05%) |
Sep 16, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 1,393 | -0.34(-1.95%) |
Sep 13, 2024 | 17.45 | 17.45 | 17.28 | 17.28 | 515 | +0.25(+1.45%) |
Sep 12, 2024 | 16.99 | 17.19 | 16.99 | 17.03 | 1,467 | +0.29(+1.73%) |
Sep 11, 2024 | 16.30 | 16.74 | 16.29 | 16.74 | 1,673 | -0.01(-0.08%) |
Sep 10, 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 268 | +0.38(+2.33%) |
Sep 09, 2024 | 16.36 | 16.37 | 16.36 | 16.37 | 747 | +0.90(+5.82%) |
Sep 06, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 238 | -0.79(-4.84%) |
Sep 05, 2024 | 16.25 | 16.26 | 16.25 | 16.26 | 529 | +0.19(+1.18%) |
Sep 04, 2024 | 15.98 | 16.41 | 15.98 | 16.07 | 15,760 | -0.10(-0.62%) |
Sep 03, 2024 | 16.70 | 16.75 | 16.17 | 16.17 | 1,420 | -1.07(-6.20%) |
Aug 30, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 298 | -0.25(-1.40%) |
Aug 29, 2024 | 18.02 | 18.02 | 17.48 | 17.48 | 464 | +0.03(+0.18%) |
Aug 28, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 386 | -0.66(-3.64%) |
Aug 27, 2024 | 18.26 | 18.26 | 18.08 | 18.11 | 517 | -0.41(-2.22%) |
Aug 26, 2024 | 18.59 | 18.74 | 18.34 | 18.52 | 2,615 | -0.10(-0.51%) |
Aug 23, 2024 | 17.96 | 18.62 | 17.92 | 18.62 | 2,659 | +0.80(+4.50%) |
Aug 22, 2024 | 18.21 | 18.21 | 17.82 | 17.82 | 841 | -0.40(-2.21%) |
Aug 21, 2024 | 17.88 | 18.22 | 17.72 | 18.22 | 1,952 | +0.49(+2.78%) |
Aug 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 127 | +0.12(+0.67%) |
Aug 19, 2024 | 17.36 | 17.61 | 17.36 | 17.61 | 462 | +0.34(+1.96%) |
Aug 16, 2024 | 16.82 | 17.27 | 16.80 | 17.27 | 1,903 | +0.58(+3.45%) |
Aug 15, 2024 | 16.75 | 16.75 | 16.69 | 16.69 | 433 | +0.38(+2.35%) |
Aug 14, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 309 | -0.13(-0.78%) |
Aug 13, 2024 | 16.45 | 16.45 | 16.44 | 16.44 | 641 | +0.21(+1.31%) |
Aug 12, 2024 | 16.44 | 16.44 | 16.23 | 16.23 | 541 | -0.42(-2.55%) |
Aug 09, 2024 | 16.59 | 16.65 | 16.59 | 16.65 | 453 | -0.09(-0.51%) |
Aug 08, 2024 | 16.05 | 16.76 | 16.05 | 16.74 | 2,494 | +1.12(+7.18%) |
Aug 07, 2024 | 16.54 | 16.54 | 15.61 | 15.62 | 1,038 | -0.66(-4.08%) |
Aug 06, 2024 | 15.63 | 16.35 | 15.63 | 16.28 | 2,553 | +0.57(+3.63%) |
Aug 05, 2024 | 15.19 | 16.67 | 15.00 | 15.71 | 2,543 | -1.02(-6.10%) |
Aug 02, 2024 | 17.38 | 17.38 | 16.66 | 16.73 | 7,983 | -1.23(-6.86%) |