Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.87 | 18.98 | 18.43 | 18.45 | 94,874 | -0.37(-1.97%) |
Oct 17, 2024 | 18.58 | 18.84 | 18.22 | 18.82 | 96,248 | +0.28(+1.51%) |
Oct 16, 2024 | 18.00 | 18.59 | 17.80 | 18.54 | 125,568 | +0.58(+3.23%) |
Oct 15, 2024 | 17.78 | 18.19 | 17.77 | 17.96 | 100,631 | +0.17(+0.96%) |
Oct 14, 2024 | 17.63 | 17.90 | 17.49 | 17.79 | 136,671 | +0.14(+0.79%) |
Oct 11, 2024 | 17.14 | 17.67 | 17.14 | 17.65 | 149,396 | +0.51(+2.98%) |
Oct 10, 2024 | 17.02 | 17.23 | 16.64 | 17.14 | 145,723 | -0.10(-0.58%) |
Oct 09, 2024 | 17.28 | 17.60 | 17.21 | 17.24 | 60,339 | -0.06(-0.35%) |
Oct 08, 2024 | 17.40 | 17.69 | 17.20 | 17.30 | 78,890 | -0.17(-0.97%) |
Oct 07, 2024 | 17.42 | 18.21 | 17.32 | 17.47 | 92,769 | -0.04(-0.23%) |
Oct 04, 2024 | 17.65 | 17.89 | 17.49 | 17.51 | 113,371 | +0.18(+1.04%) |
Oct 03, 2024 | 17.63 | 17.75 | 17.32 | 17.33 | 106,495 | -0.40(-2.26%) |
Oct 02, 2024 | 17.81 | 18.00 | 17.59 | 17.73 | 71,530 | -0.16(-0.89%) |
Oct 01, 2024 | 18.47 | 18.47 | 17.66 | 17.89 | 126,209 | -0.62(-3.35%) |
Sep 30, 2024 | 18.25 | 18.52 | 17.94 | 18.51 | 122,935 | +0.14(+0.76%) |
Sep 27, 2024 | 18.28 | 18.65 | 18.21 | 18.37 | 81,015 | +0.29(+1.60%) |
Sep 26, 2024 | 17.70 | 18.24 | 17.70 | 18.08 | 81,057 | +0.67(+3.85%) |
Sep 25, 2024 | 17.73 | 17.73 | 17.34 | 17.41 | 132,610 | -0.32(-1.80%) |
Sep 24, 2024 | 17.84 | 18.07 | 17.71 | 17.73 | 119,801 | -0.10(-0.56%) |
Sep 23, 2024 | 18.04 | 18.15 | 17.75 | 17.83 | 145,153 | -0.16(-0.89%) |
Sep 20, 2024 | 18.45 | 18.68 | 17.84 | 17.99 | 398,830 | -0.59(-3.18%) |
Sep 19, 2024 | 18.77 | 18.77 | 18.23 | 18.58 | 116,796 | +0.28(+1.53%) |
Sep 18, 2024 | 18.11 | 18.80 | 18.01 | 18.30 | 98,360 | +0.14(+0.77%) |
Sep 17, 2024 | 18.18 | 18.47 | 18.07 | 18.16 | 94,373 | +0.18(+1.00%) |
Sep 16, 2024 | 18.08 | 18.35 | 17.89 | 17.98 | 153,089 | -0.14(-0.77%) |
Sep 13, 2024 | 17.63 | 18.15 | 17.32 | 18.12 | 112,980 | +0.75(+4.32%) |
Sep 12, 2024 | 17.39 | 17.73 | 17.18 | 17.37 | 144,599 | +0.00(+0.00%) |
Sep 11, 2024 | 17.48 | 17.48 | 17.09 | 17.37 | 95,990 | -0.22(-1.25%) |
Sep 10, 2024 | 17.30 | 17.74 | 17.18 | 17.59 | 109,902 | +0.28(+1.62%) |
Sep 09, 2024 | 17.53 | 17.70 | 17.31 | 17.31 | 133,599 | -0.23(-1.31%) |
Sep 06, 2024 | 17.74 | 17.86 | 17.45 | 17.54 | 110,080 | -0.24(-1.35%) |
Sep 05, 2024 | 17.95 | 18.00 | 17.70 | 17.78 | 169,304 | -0.22(-1.22%) |
Sep 04, 2024 | 17.78 | 18.13 | 17.70 | 18.00 | 97,680 | +0.22(+1.24%) |
Sep 03, 2024 | 18.24 | 18.54 | 17.61 | 17.78 | 139,605 | -0.67(-3.63%) |
Aug 30, 2024 | 18.57 | 18.62 | 18.25 | 18.45 | 143,568 | -0.04(-0.22%) |
Aug 29, 2024 | 18.52 | 18.78 | 18.37 | 18.49 | 96,270 | +0.18(+0.98%) |
Aug 28, 2024 | 17.94 | 18.45 | 17.81 | 18.31 | 117,636 | +0.40(+2.23%) |
Aug 27, 2024 | 18.10 | 18.10 | 17.74 | 17.91 | 122,292 | -0.20(-1.10%) |
Aug 26, 2024 | 18.34 | 18.41 | 18.05 | 18.11 | 144,136 | -0.13(-0.71%) |
Aug 23, 2024 | 17.90 | 18.33 | 17.80 | 18.24 | 181,922 | +0.43(+2.41%) |
Aug 22, 2024 | 18.29 | 18.30 | 17.75 | 17.81 | 63,781 | -0.48(-2.62%) |
Aug 21, 2024 | 18.25 | 18.38 | 18.02 | 18.29 | 71,005 | +0.14(+0.77%) |
Aug 20, 2024 | 18.18 | 18.47 | 17.93 | 18.15 | 101,852 | -0.10(-0.55%) |
Aug 19, 2024 | 18.41 | 18.71 | 17.95 | 18.25 | 178,309 | -0.16(-0.87%) |
Aug 16, 2024 | 17.67 | 18.45 | 17.51 | 18.41 | 187,779 | +0.58(+3.25%) |
Aug 15, 2024 | 18.10 | 18.54 | 17.75 | 17.83 | 193,621 | -0.45(-2.46%) |
Aug 14, 2024 | 19.01 | 19.21 | 17.29 | 18.28 | 593,658 | -2.16(-10.57%) |
Aug 13, 2024 | 20.24 | 20.55 | 20.10 | 20.44 | 104,711 | +0.44(+2.20%) |
Aug 12, 2024 | 20.22 | 20.54 | 19.96 | 20.00 | 72,854 | -0.35(-1.72%) |
Aug 09, 2024 | 20.47 | 20.47 | 19.92 | 20.35 | 138,805 | -0.15(-0.73%) |
Aug 08, 2024 | 20.50 | 20.88 | 20.32 | 20.50 | 81,266 | +0.33(+1.64%) |
Aug 07, 2024 | 20.62 | 20.86 | 20.04 | 20.17 | 75,650 | -0.17(-0.84%) |
Aug 06, 2024 | 20.21 | 20.41 | 19.94 | 20.34 | 81,978 | +0.08(+0.39%) |
Aug 05, 2024 | 19.80 | 20.39 | 19.59 | 20.26 | 130,927 | -0.68(-3.25%) |
Aug 02, 2024 | 21.51 | 21.90 | 20.90 | 20.94 | 82,111 | -1.57(-6.97%) |
|