Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.99 | 17.11 | 16.16 | 16.35 | 4,291,304 | -0.45(-2.68%) |
Oct 17, 2024 | 17.79 | 17.91 | 16.75 | 16.80 | 2,683,199 | -1.00(-5.62%) |
Oct 16, 2024 | 17.55 | 17.91 | 17.12 | 17.80 | 2,085,409 | +0.43(+2.48%) |
Oct 15, 2024 | 17.31 | 17.84 | 16.97 | 17.37 | 2,609,981 | -0.21(-1.19%) |
Oct 14, 2024 | 18.01 | 18.20 | 17.45 | 17.58 | 2,177,807 | -0.42(-2.33%) |
Oct 11, 2024 | 17.32 | 18.12 | 17.21 | 18.00 | 2,580,204 | +0.66(+3.81%) |
Oct 10, 2024 | 18.02 | 18.17 | 17.28 | 17.34 | 3,826,535 | -0.84(-4.62%) |
Oct 09, 2024 | 17.87 | 18.56 | 17.71 | 18.18 | 2,878,670 | -0.10(-0.55%) |
Oct 08, 2024 | 18.57 | 19.00 | 17.98 | 18.28 | 2,046,179 | -0.20(-1.08%) |
Oct 07, 2024 | 19.92 | 20.24 | 18.17 | 18.48 | 3,397,535 | -1.66(-8.24%) |
Oct 04, 2024 | 19.50 | 20.26 | 19.28 | 20.14 | 2,714,755 | +0.95(+4.95%) |
Oct 03, 2024 | 20.18 | 20.47 | 19.12 | 19.19 | 2,411,829 | -1.06(-5.23%) |
Oct 02, 2024 | 20.20 | 20.42 | 19.22 | 20.25 | 2,355,660 | -0.38(-1.84%) |
Oct 01, 2024 | 21.25 | 21.61 | 20.40 | 20.63 | 2,072,671 | -0.58(-2.73%) |
Sep 30, 2024 | 20.88 | 22.01 | 20.63 | 21.21 | 2,497,872 | +0.22(+1.05%) |
Sep 27, 2024 | 20.39 | 21.50 | 20.25 | 20.99 | 3,320,275 | +0.51(+2.49%) |
Sep 26, 2024 | 21.71 | 21.89 | 20.31 | 20.48 | 2,669,790 | -1.10(-5.10%) |
Sep 25, 2024 | 21.67 | 22.02 | 21.01 | 21.58 | 2,535,194 | -0.13(-0.60%) |
Sep 24, 2024 | 22.39 | 22.51 | 21.67 | 21.71 | 2,370,657 | -0.62(-2.78%) |
Sep 23, 2024 | 22.77 | 23.09 | 21.88 | 22.33 | 3,005,854 | -0.60(-2.62%) |
Sep 20, 2024 | 23.52 | 23.79 | 22.71 | 22.93 | 6,800,513 | -0.34(-1.46%) |
Sep 19, 2024 | 23.24 | 23.57 | 22.86 | 23.27 | 3,179,973 | +0.67(+2.96%) |
Sep 18, 2024 | 22.00 | 23.11 | 21.94 | 22.60 | 3,100,395 | +0.67(+3.06%) |
Sep 17, 2024 | 22.11 | 22.34 | 21.67 | 21.93 | 2,591,876 | +0.01(+0.05%) |
Sep 16, 2024 | 21.61 | 22.28 | 21.55 | 21.92 | 2,657,661 | +0.31(+1.43%) |
Sep 13, 2024 | 21.20 | 21.79 | 20.82 | 21.61 | 2,821,636 | +0.61(+2.90%) |
Sep 12, 2024 | 20.62 | 21.07 | 20.06 | 21.00 | 5,207,057 | +0.33(+1.60%) |
Sep 11, 2024 | 18.70 | 20.73 | 18.60 | 20.67 | 9,625,084 | +3.25(+18.66%) |
Sep 10, 2024 | 18.00 | 18.30 | 16.89 | 17.42 | 2,643,097 | -0.05(-0.29%) |
Sep 09, 2024 | 17.24 | 17.74 | 16.99 | 17.47 | 2,388,435 | +0.48(+2.83%) |
Sep 06, 2024 | 17.32 | 17.52 | 16.68 | 16.99 | 2,800,685 | -0.41(-2.36%) |
Sep 05, 2024 | 17.32 | 17.76 | 16.85 | 17.40 | 2,037,267 | -0.04(-0.23%) |
Sep 04, 2024 | 17.87 | 18.19 | 16.60 | 17.44 | 2,029,551 | -0.52(-2.90%) |
Sep 03, 2024 | 18.15 | 18.42 | 17.65 | 17.96 | 2,022,601 | -0.34(-1.86%) |
Aug 30, 2024 | 17.94 | 18.47 | 17.83 | 18.30 | 2,162,148 | +0.49(+2.75%) |
Aug 29, 2024 | 17.39 | 17.91 | 17.28 | 17.81 | 1,545,472 | +0.54(+3.13%) |
Aug 28, 2024 | 17.60 | 17.66 | 17.09 | 17.27 | 1,283,408 | -0.37(-2.10%) |
Aug 27, 2024 | 18.14 | 18.41 | 17.64 | 17.64 | 1,552,902 | -0.46(-2.54%) |
Aug 26, 2024 | 17.99 | 18.69 | 17.63 | 18.10 | 2,279,723 | +0.38(+2.14%) |
Aug 23, 2024 | 16.89 | 17.83 | 16.56 | 17.72 | 3,356,016 | +0.99(+5.92%) |
Aug 22, 2024 | 17.00 | 17.56 | 16.63 | 16.73 | 2,291,458 | -0.21(-1.24%) |
Aug 21, 2024 | 17.23 | 17.35 | 16.34 | 16.94 | 2,720,493 | -0.32(-1.85%) |
Aug 20, 2024 | 17.68 | 17.68 | 17.16 | 17.26 | 1,771,183 | -0.36(-2.04%) |
Aug 19, 2024 | 18.67 | 19.28 | 17.44 | 17.62 | 3,523,523 | -1.08(-5.78%) |
Aug 16, 2024 | 18.02 | 18.90 | 17.94 | 18.70 | 2,510,064 | +0.65(+3.60%) |
Aug 15, 2024 | 18.53 | 18.79 | 17.41 | 18.05 | 2,534,135 | -0.15(-0.82%) |
Aug 14, 2024 | 18.38 | 19.18 | 17.76 | 18.20 | 3,258,793 | -0.08(-0.44%) |
Aug 13, 2024 | 18.15 | 18.63 | 17.95 | 18.28 | 3,701,198 | +0.30(+1.67%) |
Aug 12, 2024 | 18.17 | 18.43 | 17.70 | 17.98 | 2,458,378 | -0.07(-0.39%) |
Aug 09, 2024 | 18.44 | 18.70 | 17.55 | 18.05 | 2,352,041 | -0.42(-2.27%) |
Aug 08, 2024 | 17.01 | 18.63 | 16.45 | 18.47 | 4,496,248 | +1.77(+10.60%) |
Aug 07, 2024 | 16.83 | 17.52 | 15.28 | 16.70 | 5,377,601 | -0.53(-3.08%) |
Aug 06, 2024 | 16.50 | 17.61 | 15.91 | 17.23 | 3,850,813 | +0.81(+4.93%) |
Aug 05, 2024 | 14.92 | 16.74 | 14.80 | 16.42 | 2,475,375 | -0.29(-1.74%) |
Aug 02, 2024 | 17.00 | 17.10 | 16.28 | 16.71 | 2,858,539 | -1.35(-7.48%) |
|