Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 17.89 | 17.98 | 17.18 | 17.25 | 8,136,906 | -0.64(-3.58%) |
Oct 16, 2024 | 17.59 | 17.95 | 17.52 | 17.89 | 10,226,511 | +0.48(+2.76%) |
Oct 15, 2024 | 18.07 | 18.31 | 17.37 | 17.41 | 10,491,438 | -0.05(-0.29%) |
Oct 14, 2024 | 17.32 | 17.52 | 17.30 | 17.46 | 5,814,986 | +0.14(+0.81%) |
Oct 11, 2024 | 17.23 | 17.41 | 17.08 | 17.32 | 7,074,980 | -0.01(-0.06%) |
Oct 10, 2024 | 17.68 | 17.68 | 17.33 | 17.33 | 7,463,380 | -0.36(-2.04%) |
Oct 09, 2024 | 18.00 | 18.15 | 17.60 | 17.69 | 7,439,016 | -0.46(-2.53%) |
Oct 08, 2024 | 18.46 | 18.58 | 18.12 | 18.15 | 4,913,990 | -0.52(-2.79%) |
Oct 07, 2024 | 18.84 | 19.00 | 18.48 | 18.67 | 7,918,951 | -0.24(-1.27%) |
Oct 04, 2024 | 19.08 | 19.29 | 18.77 | 18.91 | 10,667,485 | -0.22(-1.15%) |
Oct 03, 2024 | 19.92 | 20.01 | 19.10 | 19.13 | 8,836,849 | -0.76(-3.82%) |
Oct 02, 2024 | 20.00 | 20.25 | 19.77 | 19.89 | 6,538,488 | -0.35(-1.73%) |
Oct 01, 2024 | 19.98 | 20.30 | 19.62 | 20.24 | 6,086,039 | +0.18(+0.90%) |
Sep 30, 2024 | 20.09 | 20.20 | 19.85 | 20.06 | 7,123,866 | -0.01(-0.05%) |
Sep 27, 2024 | 19.85 | 20.18 | 19.85 | 20.07 | 6,670,298 | +0.43(+2.19%) |
Sep 26, 2024 | 19.70 | 20.02 | 19.52 | 19.64 | 6,737,542 | +0.11(+0.56%) |
Sep 25, 2024 | 19.16 | 19.63 | 19.16 | 19.53 | 8,380,633 | +0.42(+2.20%) |
Sep 24, 2024 | 19.35 | 19.64 | 19.10 | 19.11 | 9,284,531 | -0.21(-1.09%) |
Sep 23, 2024 | 18.93 | 19.34 | 18.92 | 19.32 | 10,067,869 | +0.42(+2.22%) |
Sep 20, 2024 | 19.16 | 19.16 | 18.74 | 18.90 | 20,101,136 | +0.00(+0.00%) |
Sep 19, 2024 | 19.56 | 19.65 | 18.85 | 18.90 | 13,604,985 | -0.36(-1.87%) |
Sep 18, 2024 | 19.30 | 19.65 | 19.05 | 19.26 | 10,659,709 | +0.02(+0.10%) |
Sep 17, 2024 | 19.20 | 19.59 | 19.08 | 19.24 | 12,311,751 | +0.23(+1.21%) |
Sep 16, 2024 | 18.58 | 19.23 | 18.58 | 19.01 | 9,999,897 | +0.47(+2.54%) |
Sep 13, 2024 | 18.34 | 18.64 | 18.21 | 18.54 | 7,082,878 | +0.42(+2.32%) |
Sep 12, 2024 | 17.95 | 18.43 | 17.69 | 18.12 | 9,276,543 | +0.26(+1.46%) |
Sep 11, 2024 | 16.78 | 17.88 | 16.75 | 17.86 | 13,642,587 | +1.42(+8.64%) |
Sep 10, 2024 | 16.24 | 16.70 | 16.22 | 16.44 | 6,992,166 | +0.24(+1.48%) |
Sep 09, 2024 | 16.21 | 16.32 | 16.11 | 16.20 | 7,817,191 | +0.01(+0.06%) |
Sep 06, 2024 | 17.00 | 17.04 | 16.18 | 16.19 | 8,732,016 | -0.75(-4.43%) |
Sep 05, 2024 | 17.11 | 17.18 | 16.83 | 16.94 | 7,326,539 | +0.00(+0.00%) |
Sep 04, 2024 | 16.76 | 17.09 | 16.72 | 16.94 | 8,667,000 | +0.19(+1.13%) |
Sep 03, 2024 | 17.13 | 17.14 | 16.65 | 16.75 | 7,982,130 | -0.38(-2.22%) |
Aug 30, 2024 | 17.41 | 17.45 | 17.00 | 17.13 | 5,713,821 | -0.13(-0.75%) |
Aug 29, 2024 | 17.25 | 17.39 | 16.98 | 17.26 | 5,947,671 | +0.06(+0.35%) |
Aug 28, 2024 | 17.38 | 17.45 | 17.12 | 17.20 | 4,645,803 | -0.17(-0.98%) |
Aug 27, 2024 | 17.80 | 17.90 | 17.34 | 17.37 | 5,240,872 | -0.53(-2.96%) |
Aug 26, 2024 | 18.17 | 18.21 | 17.89 | 17.90 | 4,255,743 | -0.18(-1.00%) |
Aug 23, 2024 | 17.87 | 18.23 | 17.75 | 18.08 | 6,788,475 | +0.31(+1.74%) |
Aug 22, 2024 | 17.66 | 17.84 | 17.54 | 17.77 | 6,080,362 | +0.10(+0.57%) |
Aug 21, 2024 | 17.43 | 17.76 | 17.33 | 17.67 | 5,978,738 | +0.29(+1.67%) |
Aug 20, 2024 | 17.29 | 17.47 | 17.24 | 17.38 | 7,779,753 | +0.01(+0.06%) |
Aug 19, 2024 | 17.24 | 17.49 | 17.19 | 17.37 | 5,804,014 | +0.11(+0.64%) |
Aug 16, 2024 | 17.26 | 17.38 | 17.16 | 17.26 | 6,108,331 | -0.01(-0.06%) |
Aug 15, 2024 | 16.94 | 17.46 | 16.90 | 17.27 | 7,799,672 | +0.33(+1.95%) |
Aug 14, 2024 | 16.94 | 17.09 | 16.63 | 16.94 | 5,670,219 | +0.05(+0.30%) |
Aug 13, 2024 | 16.90 | 16.95 | 16.64 | 16.89 | 6,322,043 | +0.18(+1.08%) |
Aug 12, 2024 | 16.65 | 16.74 | 16.44 | 16.71 | 6,236,373 | +0.05(+0.30%) |
Aug 09, 2024 | 16.56 | 16.77 | 16.20 | 16.66 | 7,689,285 | +0.01(+0.06%) |
Aug 08, 2024 | 16.39 | 16.82 | 16.30 | 16.65 | 11,742,463 | +0.26(+1.59%) |
Aug 07, 2024 | 16.80 | 17.01 | 16.30 | 16.39 | 7,055,495 | -0.13(-0.79%) |
Aug 06, 2024 | 16.28 | 16.94 | 16.27 | 16.52 | 6,182,943 | +0.23(+1.41%) |
Aug 05, 2024 | 16.75 | 16.95 | 15.99 | 16.29 | 8,794,030 | -0.84(-4.90%) |
Aug 02, 2024 | 17.30 | 17.66 | 16.85 | 17.13 | 10,665,340 | -0.78(-4.36%) |