Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.10 | 17.31 | 16.93 | 17.11 | 246,531 | +0.05(+0.29%) |
Oct 17, 2024 | 16.94 | 17.23 | 16.59 | 17.06 | 380,351 | -0.06(-0.35%) |
Oct 16, 2024 | 17.06 | 17.44 | 16.81 | 17.12 | 466,962 | +0.20(+1.18%) |
Oct 15, 2024 | 17.30 | 17.38 | 16.82 | 16.92 | 430,761 | -0.40(-2.31%) |
Oct 14, 2024 | 17.09 | 17.58 | 17.09 | 17.32 | 276,277 | +0.10(+0.58%) |
Oct 11, 2024 | 16.75 | 17.28 | 16.58 | 17.22 | 316,634 | +0.44(+2.62%) |
Oct 10, 2024 | 16.12 | 16.80 | 16.00 | 16.78 | 568,197 | +0.35(+2.13%) |
Oct 09, 2024 | 16.56 | 16.92 | 16.09 | 16.43 | 659,975 | -0.26(-1.56%) |
Oct 08, 2024 | 16.53 | 17.04 | 16.28 | 16.69 | 393,810 | +0.10(+0.60%) |
Oct 07, 2024 | 16.93 | 16.93 | 16.30 | 16.59 | 608,191 | -0.27(-1.60%) |
Oct 04, 2024 | 16.90 | 17.54 | 16.59 | 16.86 | 726,139 | +0.06(+0.36%) |
Oct 03, 2024 | 16.41 | 16.83 | 16.13 | 16.80 | 737,764 | +0.12(+0.72%) |
Oct 02, 2024 | 16.51 | 17.37 | 16.37 | 16.68 | 905,677 | +0.03(+0.18%) |
Oct 01, 2024 | 16.73 | 17.30 | 16.07 | 16.65 | 1,690,196 | -0.08(-0.48%) |
Sep 30, 2024 | 19.96 | 19.96 | 15.52 | 16.73 | 3,093,150 | -3.32(-16.56%) |
Sep 27, 2024 | 20.51 | 20.75 | 19.84 | 20.05 | 382,765 | -0.09(-0.45%) |
Sep 26, 2024 | 20.85 | 20.85 | 20.08 | 20.14 | 345,657 | -0.28(-1.37%) |
Sep 25, 2024 | 22.02 | 22.06 | 20.41 | 20.42 | 317,314 | -1.60(-7.27%) |
Sep 24, 2024 | 22.25 | 22.25 | 21.32 | 22.02 | 398,494 | +0.02(+0.09%) |
Sep 23, 2024 | 21.87 | 22.07 | 21.10 | 22.00 | 436,443 | +0.39(+1.80%) |
Sep 20, 2024 | 21.48 | 21.98 | 21.14 | 21.61 | 943,029 | -0.05(-0.23%) |
Sep 19, 2024 | 22.29 | 22.29 | 21.50 | 21.66 | 311,449 | +0.18(+0.84%) |
Sep 18, 2024 | 21.96 | 22.41 | 20.96 | 21.48 | 586,482 | -0.46(-2.10%) |
Sep 17, 2024 | 22.15 | 22.34 | 21.77 | 21.94 | 498,465 | +0.05(+0.23%) |
Sep 16, 2024 | 22.34 | 22.71 | 21.75 | 21.89 | 307,087 | -0.22(-1.00%) |
Sep 13, 2024 | 21.07 | 22.33 | 21.02 | 22.11 | 393,297 | +1.39(+6.71%) |
Sep 12, 2024 | 21.05 | 21.27 | 20.44 | 20.72 | 205,439 | -0.21(-1.00%) |
Sep 11, 2024 | 20.66 | 20.98 | 20.35 | 20.93 | 185,697 | +0.17(+0.82%) |
Sep 10, 2024 | 20.42 | 20.87 | 20.14 | 20.76 | 179,807 | +0.35(+1.71%) |
Sep 09, 2024 | 20.45 | 20.95 | 20.23 | 20.41 | 245,990 | +0.08(+0.39%) |
Sep 06, 2024 | 20.86 | 21.00 | 20.12 | 20.33 | 260,259 | -0.41(-1.98%) |
Sep 05, 2024 | 20.89 | 21.00 | 20.55 | 20.74 | 180,790 | -0.16(-0.77%) |
Sep 04, 2024 | 21.19 | 21.76 | 20.83 | 20.90 | 225,243 | -0.34(-1.60%) |
Sep 03, 2024 | 22.23 | 22.83 | 21.22 | 21.24 | 219,706 | -1.03(-4.63%) |
Aug 30, 2024 | 21.81 | 22.35 | 21.41 | 22.27 | 300,305 | +0.71(+3.29%) |
Aug 29, 2024 | 21.38 | 22.35 | 21.15 | 21.56 | 193,700 | +0.31(+1.46%) |
Aug 28, 2024 | 21.36 | 21.48 | 20.88 | 21.25 | 185,987 | -0.12(-0.56%) |
Aug 27, 2024 | 21.84 | 21.84 | 21.20 | 21.37 | 194,720 | -0.61(-2.78%) |
Aug 26, 2024 | 21.96 | 22.18 | 21.71 | 21.98 | 208,276 | +0.27(+1.24%) |
Aug 23, 2024 | 21.53 | 22.06 | 21.02 | 21.71 | 417,743 | +0.46(+2.16%) |
Aug 22, 2024 | 21.97 | 22.14 | 21.06 | 21.25 | 234,651 | -0.71(-3.23%) |
Aug 21, 2024 | 21.06 | 22.12 | 21.02 | 21.96 | 527,326 | +0.98(+4.67%) |
Aug 20, 2024 | 21.12 | 21.22 | 20.70 | 20.98 | 210,997 | -0.21(-0.99%) |
Aug 19, 2024 | 20.90 | 21.31 | 20.86 | 21.19 | 296,736 | +0.42(+2.02%) |
Aug 16, 2024 | 20.73 | 20.98 | 20.24 | 20.77 | 238,989 | -0.10(-0.48%) |
Aug 15, 2024 | 20.46 | 21.14 | 19.82 | 20.87 | 402,524 | +1.10(+5.56%) |
Aug 14, 2024 | 20.06 | 20.06 | 19.34 | 19.77 | 264,925 | -0.21(-1.05%) |
Aug 13, 2024 | 20.37 | 20.44 | 19.76 | 19.98 | 312,975 | -0.14(-0.70%) |
Aug 12, 2024 | 20.33 | 20.69 | 19.75 | 20.12 | 355,555 | -0.43(-2.09%) |
Aug 09, 2024 | 21.65 | 23.66 | 20.00 | 20.55 | 568,747 | +0.87(+4.42%) |
Aug 08, 2024 | 19.42 | 19.98 | 19.21 | 19.68 | 245,682 | +0.42(+2.18%) |
Aug 07, 2024 | 20.99 | 22.98 | 19.04 | 19.26 | 385,360 | -1.07(-5.26%) |
Aug 06, 2024 | 20.01 | 21.00 | 19.49 | 20.33 | 300,462 | +0.55(+2.78%) |
Aug 05, 2024 | 19.35 | 20.05 | 18.99 | 19.78 | 357,951 | -1.37(-6.48%) |
Aug 02, 2024 | 20.94 | 21.67 | 20.01 | 21.15 | 564,829 | -1.16(-5.20%) |