Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.58 | 23.91 | 23.58 | 23.91 | 2,058 | +0.99(+4.34%) |
Oct 17, 2024 | 22.95 | 23.02 | 22.92 | 22.92 | 828 | -0.15(-0.66%) |
Oct 16, 2024 | 22.58 | 23.07 | 22.58 | 23.07 | 566 | +0.96(+4.34%) |
Oct 15, 2024 | 22.48 | 22.48 | 22.11 | 22.11 | 1,042 | -0.45(-2.01%) |
Oct 14, 2024 | 22.10 | 22.56 | 22.10 | 22.56 | 517 | +1.07(+4.99%) |
Oct 11, 2024 | 20.99 | 21.49 | 20.99 | 21.49 | 608 | +0.88(+4.26%) |
Oct 10, 2024 | 20.34 | 20.61 | 20.34 | 20.61 | 452 | -0.33(-1.58%) |
Oct 09, 2024 | 20.80 | 21.24 | 20.80 | 20.94 | 1,268 | -0.08(-0.40%) |
Oct 08, 2024 | 20.81 | 21.03 | 20.75 | 21.03 | 865 | +0.67(+3.29%) |
Oct 07, 2024 | 20.74 | 20.74 | 20.36 | 20.36 | 915 | -0.22(-1.07%) |
Oct 04, 2024 | 20.27 | 20.58 | 20.07 | 20.58 | 5,313 | +1.01(+5.17%) |
Oct 03, 2024 | 19.50 | 19.56 | 19.50 | 19.56 | 590 | +0.13(+0.67%) |
Oct 02, 2024 | 19.39 | 19.43 | 19.39 | 19.43 | 336 | +0.16(+0.84%) |
Oct 01, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 438 | -1.01(-5.00%) |
Sep 30, 2024 | 20.20 | 20.45 | 20.20 | 20.29 | 2,319 | -0.63(-3.00%) |
Sep 27, 2024 | 21.26 | 21.26 | 20.79 | 20.91 | 1,952 | +0.11(+0.51%) |
Sep 26, 2024 | 20.70 | 20.94 | 20.65 | 20.81 | 2,274 | +0.69(+3.44%) |
Sep 25, 2024 | 20.41 | 20.41 | 20.12 | 20.12 | 2,534 | -0.11(-0.55%) |
Sep 24, 2024 | 19.91 | 20.23 | 19.91 | 20.23 | 791 | +0.33(+1.63%) |
Sep 23, 2024 | 19.83 | 20.08 | 19.83 | 19.90 | 2,728 | +0.36(+1.87%) |
Sep 20, 2024 | 19.23 | 19.54 | 19.23 | 19.54 | 1,322 | -0.22(-1.11%) |
Sep 19, 2024 | 20.35 | 20.35 | 19.76 | 19.76 | 3,656 | +0.80(+4.21%) |
Sep 18, 2024 | 19.40 | 19.40 | 18.96 | 18.96 | 5,363 | -0.31(-1.59%) |
Sep 17, 2024 | 19.55 | 19.59 | 19.21 | 19.26 | 954 | +0.25(+1.31%) |
Sep 16, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 100 | +0.00(+0.01%) |
Sep 13, 2024 | 19.22 | 19.22 | 19.01 | 19.01 | 387 | +0.32(+1.69%) |
Sep 12, 2024 | 18.13 | 18.70 | 18.13 | 18.70 | 138 | +0.38(+2.10%) |
Sep 11, 2024 | 17.02 | 18.31 | 17.02 | 18.31 | 1,755 | +0.69(+3.93%) |
Sep 10, 2024 | 17.48 | 17.62 | 17.48 | 17.62 | 903 | +0.48(+2.82%) |
Sep 09, 2024 | 17.05 | 17.23 | 17.05 | 17.13 | 616 | +0.84(+5.14%) |
Sep 06, 2024 | 17.20 | 17.20 | 16.18 | 16.30 | 1,345 | -1.15(-6.59%) |
Sep 05, 2024 | 17.42 | 17.45 | 17.42 | 17.45 | 784 | -0.17(-0.98%) |
Sep 04, 2024 | 17.90 | 17.90 | 17.62 | 17.62 | 1,147 | -0.18(-1.01%) |
Sep 03, 2024 | 19.20 | 19.20 | 17.80 | 17.80 | 1,059 | -1.71(-8.74%) |
Aug 30, 2024 | 19.49 | 19.63 | 19.12 | 19.50 | 2,254 | +0.18(+0.94%) |
Aug 29, 2024 | 20.02 | 20.02 | 19.32 | 19.32 | 2,296 | +0.12(+0.65%) |
Aug 28, 2024 | 19.78 | 19.78 | 19.03 | 19.20 | 1,012 | -0.94(-4.66%) |
Aug 27, 2024 | 19.94 | 20.14 | 19.94 | 20.14 | 1,200 | -0.16(-0.80%) |
Aug 26, 2024 | 20.94 | 20.94 | 20.26 | 20.30 | 5,279 | -0.42(-2.04%) |
Aug 23, 2024 | 19.89 | 20.72 | 19.89 | 20.72 | 8,740 | +1.05(+5.34%) |
Aug 22, 2024 | 20.64 | 20.79 | 19.67 | 19.67 | 6,684 | -0.86(-4.19%) |
Aug 21, 2024 | 20.05 | 20.53 | 20.05 | 20.53 | 3,218 | +0.43(+2.14%) |
Aug 20, 2024 | 20.78 | 20.78 | 19.94 | 20.10 | 1,272 | -0.11(-0.56%) |
Aug 19, 2024 | 19.91 | 20.21 | 19.82 | 20.21 | 3,965 | +0.53(+2.71%) |
Aug 16, 2024 | 19.17 | 19.68 | 19.17 | 19.68 | 2,202 | +0.68(+3.57%) |
Aug 15, 2024 | 18.84 | 19.25 | 18.84 | 19.00 | 2,752 | +1.01(+5.64%) |
Aug 14, 2024 | 17.96 | 17.99 | 17.57 | 17.99 | 12,313 | +0.22(+1.26%) |
Aug 13, 2024 | 17.70 | 17.97 | 17.70 | 17.76 | 913 | +0.81(+4.80%) |
Aug 12, 2024 | 17.28 | 17.28 | 16.85 | 16.95 | 1,297 | -0.19(-1.10%) |
Aug 09, 2024 | 16.97 | 17.21 | 16.90 | 17.14 | 616 | +0.02(+0.09%) |
Aug 08, 2024 | 16.57 | 17.12 | 16.57 | 17.12 | 2,819 | +1.52(+9.75%) |
Aug 07, 2024 | 17.05 | 17.05 | 15.60 | 15.60 | 1,988 | -1.11(-6.63%) |
Aug 06, 2024 | 16.51 | 16.86 | 16.26 | 16.71 | 21,597 | +0.78(+4.90%) |
Aug 05, 2024 | 14.26 | 16.24 | 14.26 | 15.93 | 1,188 | -1.35(-7.83%) |
Aug 02, 2024 | 17.28 | 17.28 | 17.08 | 17.28 | 4,815 | -1.56(-8.26%) |