Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.36 | 19.58 | 18.76 | 19.24 | 624,485 | +0.07(+0.37%) |
Oct 17, 2024 | 20.02 | 20.07 | 19.14 | 19.17 | 273,652 | -1.00(-4.96%) |
Oct 16, 2024 | 20.50 | 20.72 | 19.88 | 20.17 | 380,132 | +0.09(+0.45%) |
Oct 15, 2024 | 19.54 | 20.41 | 19.32 | 20.08 | 540,692 | +0.56(+2.87%) |
Oct 14, 2024 | 20.00 | 20.00 | 19.07 | 19.52 | 438,175 | -0.52(-2.59%) |
Oct 11, 2024 | 19.81 | 20.34 | 19.67 | 20.04 | 498,524 | +0.39(+1.98%) |
Oct 10, 2024 | 19.50 | 19.68 | 18.97 | 19.65 | 496,724 | -0.04(-0.20%) |
Oct 09, 2024 | 19.71 | 19.91 | 19.23 | 19.69 | 991,290 | -0.14(-0.71%) |
Oct 08, 2024 | 19.79 | 20.20 | 19.43 | 19.83 | 318,848 | +0.09(+0.46%) |
Oct 07, 2024 | 20.67 | 20.67 | 19.69 | 19.74 | 297,036 | -1.02(-4.91%) |
Oct 04, 2024 | 20.69 | 21.01 | 20.23 | 20.76 | 269,696 | +0.44(+2.17%) |
Oct 03, 2024 | 20.77 | 20.96 | 20.21 | 20.32 | 302,792 | -0.70(-3.33%) |
Oct 02, 2024 | 20.22 | 21.29 | 19.79 | 21.02 | 287,738 | +0.40(+1.94%) |
Oct 01, 2024 | 21.23 | 21.69 | 20.47 | 20.62 | 351,012 | -0.47(-2.23%) |
Sep 30, 2024 | 20.88 | 21.25 | 20.59 | 21.09 | 283,521 | +0.09(+0.43%) |
Sep 27, 2024 | 21.01 | 21.37 | 20.84 | 21.00 | 207,815 | +0.23(+1.11%) |
Sep 26, 2024 | 21.33 | 21.33 | 20.47 | 20.77 | 427,267 | -0.21(-1.00%) |
Sep 25, 2024 | 21.39 | 21.68 | 20.93 | 20.98 | 253,435 | -0.46(-2.15%) |
Sep 24, 2024 | 21.32 | 21.78 | 20.79 | 21.44 | 446,379 | +0.21(+0.99%) |
Sep 23, 2024 | 22.51 | 22.55 | 21.22 | 21.23 | 460,075 | -1.08(-4.84%) |
Sep 20, 2024 | 22.33 | 22.70 | 21.68 | 22.31 | 928,764 | -0.14(-0.62%) |
Sep 19, 2024 | 23.10 | 23.18 | 22.07 | 22.45 | 427,806 | +0.19(+0.85%) |
Sep 18, 2024 | 22.25 | 23.07 | 22.20 | 22.26 | 284,684 | -0.02(-0.09%) |
Sep 17, 2024 | 22.11 | 22.61 | 21.62 | 22.28 | 242,262 | +0.44(+2.01%) |
Sep 16, 2024 | 22.62 | 22.64 | 21.70 | 21.84 | 343,166 | -0.76(-3.36%) |
Sep 13, 2024 | 22.41 | 22.88 | 21.98 | 22.60 | 312,980 | +0.42(+1.89%) |
Sep 12, 2024 | 20.95 | 22.20 | 20.75 | 22.18 | 393,851 | +1.53(+7.41%) |
Sep 11, 2024 | 21.07 | 22.92 | 20.54 | 20.65 | 708,204 | -0.62(-2.91%) |
Sep 10, 2024 | 22.45 | 22.50 | 20.90 | 21.27 | 447,818 | -1.04(-4.66%) |
Sep 09, 2024 | 21.43 | 22.91 | 21.41 | 22.31 | 745,952 | +0.88(+4.11%) |
Sep 06, 2024 | 22.36 | 22.55 | 21.32 | 21.43 | 290,751 | -0.89(-3.99%) |
Sep 05, 2024 | 22.13 | 22.69 | 21.86 | 22.32 | 210,299 | +0.11(+0.50%) |
Sep 04, 2024 | 22.16 | 22.65 | 21.66 | 22.21 | 316,573 | -0.07(-0.31%) |
Sep 03, 2024 | 24.14 | 24.70 | 22.24 | 22.28 | 630,446 | -2.42(-9.80%) |
Aug 30, 2024 | 23.66 | 24.75 | 23.58 | 24.70 | 433,331 | +1.12(+4.75%) |
Aug 29, 2024 | 23.05 | 23.84 | 23.00 | 23.58 | 262,336 | +0.66(+2.88%) |
Aug 28, 2024 | 23.29 | 23.73 | 22.79 | 22.92 | 252,708 | -0.43(-1.84%) |
Aug 27, 2024 | 23.33 | 23.69 | 22.93 | 23.35 | 328,323 | -0.42(-1.77%) |
Aug 26, 2024 | 22.23 | 23.81 | 21.90 | 23.77 | 495,552 | +1.60(+7.22%) |
Aug 23, 2024 | 21.00 | 22.40 | 20.88 | 22.17 | 501,047 | +1.61(+7.83%) |
Aug 22, 2024 | 20.97 | 21.07 | 20.24 | 20.56 | 773,281 | -0.56(-2.65%) |
Aug 21, 2024 | 22.28 | 22.32 | 20.91 | 21.12 | 817,658 | -1.17(-5.25%) |
Aug 20, 2024 | 22.02 | 22.47 | 21.70 | 22.29 | 635,944 | -0.11(-0.49%) |
Aug 19, 2024 | 21.99 | 22.73 | 21.34 | 22.40 | 660,358 | +0.33(+1.50%) |
Aug 16, 2024 | 23.08 | 23.23 | 22.03 | 22.07 | 631,520 | -0.91(-3.96%) |
Aug 15, 2024 | 22.54 | 23.48 | 22.49 | 22.98 | 599,486 | +0.69(+3.10%) |
Aug 14, 2024 | 21.88 | 22.31 | 21.03 | 22.29 | 767,610 | +0.67(+3.10%) |
Aug 13, 2024 | 22.00 | 22.13 | 21.28 | 21.62 | 532,143 | -0.26(-1.19%) |
Aug 12, 2024 | 21.87 | 22.00 | 21.24 | 21.88 | 743,784 | +0.03(+0.14%) |
Aug 09, 2024 | 23.10 | 23.34 | 21.38 | 21.85 | 966,575 | -1.25(-5.41%) |
Aug 08, 2024 | 24.84 | 24.97 | 22.33 | 23.10 | 1,552,175 | -1.20(-4.94%) |
Aug 07, 2024 | 27.37 | 27.50 | 23.97 | 24.30 | 931,318 | -2.50(-9.33%) |
Aug 06, 2024 | 27.90 | 28.09 | 24.03 | 26.80 | 2,205,791 | +2.84(+11.85%) |
Aug 05, 2024 | 23.02 | 24.36 | 22.60 | 23.96 | 508,410 | -0.86(-3.48%) |
Aug 02, 2024 | 24.52 | 25.28 | 23.63 | 24.82 | 572,277 | -1.05(-4.08%) |