Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.29 | 19.97 | 19.10 | 19.23 | 1,201,402 | -0.04(-0.21%) |
Oct 10, 2024 | 17.86 | 19.32 | 17.86 | 19.27 | 1,584,742 | +1.17(+6.46%) |
Oct 09, 2024 | 17.52 | 18.27 | 17.34 | 18.10 | 836,139 | +0.61(+3.49%) |
Oct 08, 2024 | 17.46 | 17.55 | 17.07 | 17.49 | 766,811 | +0.06(+0.34%) |
Oct 07, 2024 | 17.21 | 17.61 | 17.04 | 17.43 | 955,878 | +0.43(+2.53%) |
Oct 04, 2024 | 17.21 | 17.46 | 16.96 | 17.00 | 686,510 | +0.05(+0.29%) |
Oct 03, 2024 | 17.11 | 17.21 | 16.80 | 16.95 | 629,684 | -0.37(-2.14%) |
Oct 02, 2024 | 17.47 | 17.50 | 17.10 | 17.32 | 785,257 | -0.18(-1.03%) |
Oct 01, 2024 | 18.03 | 18.35 | 17.41 | 17.50 | 616,038 | -0.67(-3.69%) |
Sep 30, 2024 | 18.10 | 18.18 | 17.67 | 18.17 | 601,761 | +0.30(+1.68%) |
Sep 27, 2024 | 17.72 | 18.20 | 17.55 | 17.87 | 797,484 | +0.40(+2.29%) |
Sep 26, 2024 | 17.38 | 17.86 | 17.21 | 17.47 | 792,674 | +0.33(+1.93%) |
Sep 25, 2024 | 17.90 | 18.16 | 17.07 | 17.14 | 880,181 | -0.74(-4.14%) |
Sep 24, 2024 | 17.65 | 18.22 | 17.52 | 17.88 | 1,023,643 | +0.34(+1.94%) |
Sep 23, 2024 | 17.35 | 17.80 | 17.07 | 17.54 | 1,615,996 | +0.14(+0.80%) |
Sep 20, 2024 | 17.25 | 17.45 | 17.14 | 17.40 | 2,452,283 | -0.07(-0.40%) |
Sep 19, 2024 | 17.90 | 18.00 | 17.42 | 17.47 | 798,094 | -0.06(-0.34%) |
Sep 18, 2024 | 17.07 | 18.02 | 17.01 | 17.53 | 857,635 | +0.37(+2.16%) |
Sep 17, 2024 | 17.37 | 17.86 | 16.99 | 17.16 | 710,850 | -0.16(-0.92%) |
Sep 16, 2024 | 17.57 | 17.82 | 17.22 | 17.32 | 826,853 | -0.15(-0.86%) |
Sep 13, 2024 | 17.86 | 18.15 | 17.38 | 17.47 | 772,760 | -0.18(-1.02%) |
Sep 12, 2024 | 17.65 | 17.71 | 17.02 | 17.65 | 1,425,399 | +0.05(+0.28%) |
Sep 11, 2024 | 17.71 | 17.77 | 16.96 | 17.60 | 1,675,451 | -0.12(-0.68%) |
Sep 10, 2024 | 17.60 | 18.07 | 17.56 | 17.72 | 1,223,037 | +0.15(+0.85%) |
Sep 09, 2024 | 18.26 | 18.36 | 17.56 | 17.57 | 1,727,365 | -0.93(-5.03%) |
Sep 06, 2024 | 19.13 | 19.17 | 18.07 | 18.50 | 979,537 | -0.69(-3.60%) |
Sep 05, 2024 | 19.36 | 19.50 | 18.90 | 19.19 | 851,830 | -0.14(-0.72%) |
Sep 04, 2024 | 19.18 | 19.54 | 18.96 | 19.33 | 963,823 | +0.06(+0.31%) |
Sep 03, 2024 | 19.96 | 20.25 | 19.04 | 19.27 | 717,858 | -1.07(-5.26%) |
Aug 30, 2024 | 20.82 | 20.96 | 20.30 | 20.34 | 688,153 | -0.37(-1.79%) |
Aug 29, 2024 | 20.44 | 20.95 | 20.33 | 20.71 | 486,341 | +0.36(+1.77%) |
Aug 28, 2024 | 20.39 | 20.42 | 20.10 | 20.35 | 529,524 | -0.17(-0.83%) |
Aug 27, 2024 | 20.95 | 20.98 | 20.38 | 20.52 | 498,236 | -0.44(-2.10%) |
Aug 26, 2024 | 21.13 | 21.46 | 20.93 | 20.96 | 672,852 | -0.11(-0.52%) |
Aug 23, 2024 | 20.55 | 21.21 | 20.28 | 21.07 | 683,814 | +0.70(+3.44%) |
Aug 22, 2024 | 21.03 | 21.09 | 20.26 | 20.37 | 889,145 | -0.66(-3.14%) |
Aug 21, 2024 | 20.81 | 21.08 | 20.75 | 21.03 | 1,357,321 | +0.18(+0.86%) |
Aug 20, 2024 | 21.43 | 21.47 | 20.76 | 20.85 | 699,612 | -0.70(-3.25%) |
Aug 19, 2024 | 21.63 | 21.76 | 21.32 | 21.55 | 562,646 | -0.01(-0.05%) |
Aug 16, 2024 | 21.80 | 22.07 | 21.53 | 21.56 | 526,854 | -0.30(-1.37%) |
Aug 15, 2024 | 21.72 | 22.06 | 21.57 | 21.86 | 957,843 | +0.56(+2.63%) |
Aug 14, 2024 | 21.81 | 21.83 | 21.12 | 21.30 | 598,058 | -0.37(-1.71%) |
Aug 13, 2024 | 21.46 | 21.69 | 21.11 | 21.67 | 1,008,704 | +0.38(+1.78%) |
Aug 12, 2024 | 21.74 | 21.74 | 21.08 | 21.29 | 949,023 | -0.51(-2.34%) |
Aug 09, 2024 | 21.78 | 22.12 | 21.48 | 21.80 | 831,664 | +0.02(+0.09%) |
Aug 08, 2024 | 21.74 | 22.50 | 21.54 | 21.78 | 1,039,768 | +0.08(+0.37%) |
Aug 07, 2024 | 22.94 | 23.10 | 21.67 | 21.70 | 922,750 | -1.08(-4.74%) |
Aug 06, 2024 | 22.34 | 23.05 | 22.02 | 22.78 | 1,361,324 | +0.44(+1.97%) |
Aug 05, 2024 | 23.00 | 23.03 | 22.09 | 22.34 | 1,772,632 | -1.70(-7.07%) |
Aug 02, 2024 | 24.31 | 24.40 | 23.85 | 24.04 | 1,387,305 | -0.57(-2.32%) |