Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.19 | 18.44 | 17.85 | 17.92 | 727,852 | -0.31(-1.70%) |
Oct 17, 2024 | 17.73 | 18.37 | 17.69 | 18.23 | 868,804 | +0.54(+3.05%) |
Oct 16, 2024 | 17.24 | 17.75 | 17.16 | 17.69 | 1,269,103 | +0.59(+3.45%) |
Oct 15, 2024 | 17.11 | 17.23 | 16.71 | 17.10 | 1,528,311 | -0.54(-3.06%) |
Oct 14, 2024 | 18.05 | 18.07 | 17.49 | 17.64 | 834,703 | -0.62(-3.40%) |
Oct 11, 2024 | 17.82 | 18.37 | 17.73 | 18.26 | 752,173 | +0.40(+2.24%) |
Oct 10, 2024 | 17.86 | 18.07 | 17.68 | 17.86 | 1,010,873 | -0.02(-0.11%) |
Oct 09, 2024 | 17.36 | 18.09 | 17.30 | 17.88 | 1,224,490 | +0.26(+1.48%) |
Oct 08, 2024 | 18.51 | 18.51 | 17.32 | 17.62 | 973,481 | -1.08(-5.78%) |
Oct 07, 2024 | 18.85 | 19.10 | 18.52 | 18.70 | 851,180 | -0.27(-1.42%) |
Oct 04, 2024 | 19.55 | 19.71 | 18.64 | 18.97 | 961,404 | -0.35(-1.81%) |
Oct 03, 2024 | 18.07 | 19.47 | 17.80 | 19.32 | 1,012,656 | +1.21(+6.68%) |
Oct 02, 2024 | 18.32 | 18.52 | 17.75 | 18.11 | 1,233,141 | +0.58(+3.31%) |
Oct 01, 2024 | 17.28 | 17.72 | 17.22 | 17.53 | 1,150,512 | -0.07(-0.40%) |
Sep 30, 2024 | 17.68 | 18.09 | 17.57 | 17.60 | 1,447,054 | -0.26(-1.46%) |
Sep 27, 2024 | 17.88 | 17.93 | 17.41 | 17.86 | 1,200,796 | +0.28(+1.59%) |
Sep 26, 2024 | 17.22 | 18.22 | 17.06 | 17.58 | 1,846,551 | +0.29(+1.68%) |
Sep 25, 2024 | 18.21 | 18.26 | 17.28 | 17.29 | 2,234,682 | -0.94(-5.16%) |
Sep 24, 2024 | 19.02 | 19.02 | 18.21 | 18.23 | 1,165,241 | -0.54(-2.88%) |
Sep 23, 2024 | 18.99 | 19.20 | 18.43 | 18.77 | 1,482,556 | -0.58(-3.00%) |
Sep 20, 2024 | 19.16 | 19.55 | 18.44 | 19.35 | 5,755,229 | -0.34(-1.73%) |
Sep 19, 2024 | 19.81 | 20.20 | 19.55 | 19.69 | 737,114 | +0.32(+1.65%) |
Sep 18, 2024 | 19.46 | 19.92 | 19.21 | 19.37 | 700,399 | -0.03(-0.15%) |
Sep 17, 2024 | 19.00 | 19.60 | 18.97 | 19.40 | 800,754 | +0.45(+2.37%) |
Sep 16, 2024 | 18.85 | 19.11 | 18.25 | 18.95 | 809,012 | +0.25(+1.34%) |
Sep 13, 2024 | 18.57 | 19.09 | 18.50 | 18.70 | 757,582 | +0.35(+1.91%) |
Sep 12, 2024 | 18.33 | 18.52 | 18.00 | 18.35 | 1,135,549 | +0.08(+0.44%) |
Sep 11, 2024 | 19.26 | 19.44 | 18.24 | 18.27 | 1,116,152 | -0.92(-4.79%) |
Sep 10, 2024 | 18.72 | 19.30 | 18.31 | 19.19 | 994,970 | +0.50(+2.68%) |
Sep 09, 2024 | 19.77 | 19.77 | 18.69 | 18.69 | 1,263,367 | -1.17(-5.89%) |
Sep 06, 2024 | 20.48 | 20.76 | 19.73 | 19.86 | 1,008,991 | -0.58(-2.84%) |
Sep 05, 2024 | 21.46 | 21.46 | 20.31 | 20.44 | 910,204 | -0.98(-4.58%) |
Sep 04, 2024 | 21.72 | 21.84 | 21.22 | 21.42 | 868,273 | -0.26(-1.20%) |
Sep 03, 2024 | 22.01 | 22.04 | 21.41 | 21.68 | 748,229 | -0.76(-3.39%) |
Aug 30, 2024 | 22.00 | 22.62 | 21.99 | 22.44 | 856,341 | +0.39(+1.77%) |
Aug 29, 2024 | 21.92 | 22.09 | 21.42 | 22.05 | 1,426,992 | +0.50(+2.32%) |
Aug 28, 2024 | 21.58 | 21.78 | 21.38 | 21.55 | 686,153 | -0.08(-0.37%) |
Aug 27, 2024 | 21.77 | 21.81 | 21.31 | 21.63 | 712,726 | -0.17(-0.78%) |
Aug 26, 2024 | 22.75 | 22.79 | 21.79 | 21.80 | 781,671 | -0.74(-3.28%) |
Aug 23, 2024 | 22.23 | 22.62 | 21.98 | 22.54 | 759,494 | +0.50(+2.27%) |
Aug 22, 2024 | 22.17 | 22.29 | 21.82 | 22.04 | 753,092 | -0.17(-0.77%) |
Aug 21, 2024 | 22.11 | 22.50 | 21.86 | 22.21 | 930,470 | +0.37(+1.69%) |
Aug 20, 2024 | 22.97 | 22.97 | 21.65 | 21.84 | 1,293,705 | -1.15(-5.00%) |
Aug 19, 2024 | 23.88 | 23.98 | 22.80 | 22.99 | 1,257,467 | -0.94(-3.93%) |
Aug 16, 2024 | 23.53 | 24.14 | 23.40 | 23.93 | 544,523 | +0.16(+0.67%) |
Aug 15, 2024 | 23.42 | 24.12 | 23.28 | 23.77 | 772,326 | +0.79(+3.44%) |
Aug 14, 2024 | 23.28 | 23.43 | 22.91 | 22.98 | 920,140 | -0.17(-0.73%) |
Aug 13, 2024 | 23.29 | 23.56 | 23.06 | 23.15 | 863,086 | -0.39(-1.66%) |
Aug 12, 2024 | 24.47 | 24.59 | 23.29 | 23.54 | 1,131,586 | -0.86(-3.52%) |
Aug 09, 2024 | 24.51 | 24.77 | 23.71 | 24.40 | 1,122,818 | -0.29(-1.17%) |
Aug 08, 2024 | 24.30 | 25.15 | 24.21 | 24.69 | 932,356 | +0.59(+2.45%) |
Aug 07, 2024 | 25.40 | 26.21 | 23.68 | 24.10 | 1,324,314 | +0.41(+1.73%) |
Aug 06, 2024 | 23.51 | 24.04 | 23.27 | 23.69 | 1,206,530 | +0.12(+0.51%) |
Aug 05, 2024 | 23.20 | 23.78 | 22.54 | 23.57 | 978,463 | -0.60(-2.48%) |
Aug 02, 2024 | 24.91 | 25.11 | 24.02 | 24.17 | 1,011,198 | -1.43(-5.59%) |
|