Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 22.33 | 22.50 | 21.55 | 21.78 | 923,189 | -0.03(-0.14%) |
Nov 08, 2024 | 21.54 | 22.02 | 21.31 | 21.81 | 907,058 | +0.29(+1.35%) |
Nov 07, 2024 | 21.40 | 21.93 | 21.19 | 21.52 | 1,116,210 | +0.17(+0.80%) |
Nov 06, 2024 | 21.60 | 22.26 | 20.34 | 21.35 | 3,839,713 | +1.66(+8.43%) |
Nov 05, 2024 | 19.10 | 19.80 | 18.75 | 19.69 | 1,733,984 | +0.75(+3.96%) |
Nov 04, 2024 | 19.00 | 19.38 | 18.56 | 18.94 | 1,341,964 | -0.04(-0.21%) |
Nov 01, 2024 | 19.19 | 19.30 | 18.70 | 18.98 | 687,989 | +0.12(+0.64%) |
Oct 31, 2024 | 18.76 | 19.25 | 18.67 | 18.86 | 680,960 | -0.06(-0.32%) |
Oct 30, 2024 | 18.85 | 19.11 | 18.78 | 18.92 | 457,029 | -0.16(-0.84%) |
Oct 29, 2024 | 19.06 | 19.35 | 18.81 | 19.08 | 473,086 | -0.13(-0.68%) |
Oct 28, 2024 | 18.94 | 19.56 | 18.76 | 19.21 | 661,424 | +0.46(+2.45%) |
Oct 25, 2024 | 19.22 | 19.60 | 18.74 | 18.75 | 551,276 | -0.24(-1.26%) |
Oct 24, 2024 | 19.28 | 19.32 | 18.77 | 18.99 | 813,457 | +0.45(+2.43%) |
Oct 23, 2024 | 19.13 | 19.30 | 18.51 | 18.54 | 671,137 | -0.62(-3.24%) |
Oct 22, 2024 | 19.13 | 19.56 | 18.96 | 19.16 | 1,177,753 | -0.37(-1.89%) |
Oct 21, 2024 | 19.60 | 19.64 | 19.11 | 19.53 | 483,616 | -0.18(-0.91%) |
Oct 18, 2024 | 19.92 | 20.17 | 19.44 | 19.71 | 705,958 | -0.18(-0.90%) |
Oct 17, 2024 | 19.78 | 19.99 | 19.14 | 19.89 | 718,596 | +0.00(+0.00%) |
Oct 16, 2024 | 19.91 | 20.24 | 19.78 | 19.89 | 692,979 | +0.14(+0.71%) |
Oct 15, 2024 | 19.86 | 20.10 | 19.59 | 19.75 | 784,820 | -0.07(-0.35%) |
Oct 14, 2024 | 19.06 | 19.96 | 19.02 | 19.82 | 684,980 | +0.69(+3.61%) |
Oct 11, 2024 | 18.16 | 19.21 | 18.16 | 19.13 | 559,063 | +0.93(+5.11%) |
Oct 10, 2024 | 18.18 | 18.33 | 17.82 | 18.20 | 638,095 | -0.12(-0.66%) |
Oct 09, 2024 | 18.37 | 18.56 | 18.13 | 18.32 | 484,300 | -0.06(-0.33%) |
Oct 08, 2024 | 18.35 | 18.92 | 18.30 | 18.38 | 666,922 | +0.12(+0.66%) |
Oct 07, 2024 | 18.77 | 18.84 | 18.04 | 18.26 | 602,702 | -0.56(-2.98%) |
Oct 04, 2024 | 18.83 | 19.10 | 18.72 | 18.82 | 559,815 | +0.13(+0.70%) |
Oct 03, 2024 | 19.38 | 19.38 | 18.67 | 18.69 | 768,095 | -0.75(-3.86%) |
Oct 02, 2024 | 19.78 | 19.91 | 19.30 | 19.44 | 886,724 | -0.45(-2.26%) |
Oct 01, 2024 | 19.07 | 19.94 | 18.80 | 19.89 | 1,529,930 | +0.64(+3.32%) |
Sep 30, 2024 | 18.70 | 19.59 | 18.70 | 19.25 | 1,163,606 | +0.36(+1.91%) |
Sep 27, 2024 | 18.83 | 19.20 | 18.43 | 18.89 | 1,838,879 | +0.73(+4.02%) |
Sep 26, 2024 | 18.21 | 18.28 | 17.91 | 18.16 | 621,351 | +0.14(+0.78%) |
Sep 25, 2024 | 18.56 | 18.65 | 18.00 | 18.02 | 667,101 | -0.26(-1.42%) |
Sep 24, 2024 | 17.89 | 18.54 | 17.72 | 18.28 | 875,772 | +0.35(+1.95%) |
Sep 23, 2024 | 18.38 | 18.57 | 17.86 | 17.93 | 937,684 | -0.34(-1.86%) |
Sep 20, 2024 | 18.64 | 18.69 | 18.24 | 18.27 | 1,233,888 | -0.36(-1.93%) |
Sep 19, 2024 | 18.35 | 19.04 | 17.85 | 18.63 | 2,030,775 | +0.63(+3.50%) |
Sep 18, 2024 | 18.07 | 18.22 | 17.34 | 18.00 | 1,961,964 | -0.06(-0.33%) |
Sep 17, 2024 | 18.34 | 18.63 | 17.99 | 18.06 | 1,107,773 | -0.14(-0.77%) |
Sep 16, 2024 | 19.14 | 19.20 | 18.02 | 18.20 | 1,216,016 | -0.92(-4.81%) |
Sep 13, 2024 | 18.15 | 19.33 | 18.15 | 19.12 | 807,587 | +1.13(+6.28%) |
Sep 12, 2024 | 18.48 | 18.64 | 17.95 | 17.99 | 766,180 | -0.33(-1.80%) |
Sep 11, 2024 | 18.66 | 18.75 | 18.08 | 18.32 | 2,958,279 | -0.49(-2.60%) |
Sep 10, 2024 | 18.82 | 19.19 | 18.60 | 18.81 | 2,606,067 | +0.01(+0.05%) |
Sep 09, 2024 | 19.20 | 19.41 | 18.78 | 18.80 | 929,632 | -0.30(-1.57%) |
Sep 06, 2024 | 19.60 | 19.69 | 19.05 | 19.10 | 401,403 | -0.50(-2.55%) |
Sep 05, 2024 | 19.66 | 19.93 | 19.31 | 19.60 | 907,923 | -0.05(-0.25%) |
Sep 04, 2024 | 20.41 | 20.44 | 19.32 | 19.65 | 761,246 | -0.89(-4.33%) |