Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.43 | 18.59 | 18.43 | 18.57 | 182,552 | +0.22(+1.20%) |
Oct 24, 2024 | 18.37 | 18.43 | 18.16 | 18.35 | 345,056 | +0.01(+0.05%) |
Oct 23, 2024 | 18.53 | 18.68 | 18.27 | 18.34 | 309,377 | -0.25(-1.34%) |
Oct 22, 2024 | 18.96 | 19.04 | 18.59 | 18.59 | 355,616 | -0.45(-2.36%) |
Oct 21, 2024 | 19.15 | 19.16 | 18.89 | 19.04 | 392,859 | -0.15(-0.78%) |
Oct 18, 2024 | 19.10 | 19.35 | 18.91 | 19.19 | 943,305 | +0.19(+1.00%) |
Oct 17, 2024 | 18.79 | 19.01 | 18.74 | 19.00 | 678,694 | +0.18(+0.96%) |
Oct 16, 2024 | 18.59 | 19.09 | 18.54 | 18.82 | 1,218,032 | +0.27(+1.46%) |
Oct 15, 2024 | 18.42 | 18.65 | 18.34 | 18.55 | 561,745 | +0.10(+0.54%) |
Oct 14, 2024 | 18.46 | 18.46 | 18.30 | 18.45 | 239,634 | +0.01(+0.05%) |
Oct 11, 2024 | 18.20 | 18.45 | 18.20 | 18.44 | 433,118 | +0.27(+1.49%) |
Oct 10, 2024 | 18.09 | 18.20 | 17.93 | 18.17 | 350,893 | -0.04(-0.22%) |
Oct 09, 2024 | 18.20 | 18.33 | 18.11 | 18.21 | 287,989 | -0.03(-0.16%) |
Oct 08, 2024 | 18.29 | 18.38 | 18.14 | 18.24 | 735,488 | -0.11(-0.60%) |
Oct 07, 2024 | 18.55 | 18.62 | 18.31 | 18.35 | 665,255 | -0.25(-1.34%) |
Oct 04, 2024 | 18.51 | 18.64 | 18.34 | 18.60 | 413,920 | +0.21(+1.14%) |
Oct 03, 2024 | 18.72 | 18.76 | 18.34 | 18.39 | 448,455 | -0.46(-2.44%) |
Oct 02, 2024 | 18.70 | 18.92 | 18.63 | 18.85 | 569,242 | +0.23(+1.24%) |
Oct 01, 2024 | 18.78 | 18.78 | 18.41 | 18.62 | 381,429 | -0.13(-0.69%) |
Sep 30, 2024 | 18.46 | 18.86 | 18.45 | 18.75 | 937,873 | +0.26(+1.41%) |
Sep 27, 2024 | 18.53 | 18.77 | 18.39 | 18.49 | 1,043,798 | -0.01(-0.05%) |
Sep 26, 2024 | 18.12 | 18.58 | 18.12 | 18.50 | 1,936,192 | +0.58(+3.24%) |
Sep 25, 2024 | 18.08 | 18.19 | 17.89 | 17.92 | 598,972 | -0.21(-1.16%) |
Sep 24, 2024 | 18.03 | 18.23 | 17.98 | 18.13 | 683,166 | +0.15(+0.83%) |
Sep 23, 2024 | 17.79 | 18.09 | 17.67 | 17.98 | 471,754 | +0.14(+0.78%) |
Sep 20, 2024 | 17.95 | 18.00 | 17.67 | 17.84 | 627,626 | -0.17(-0.94%) |
Sep 19, 2024 | 18.00 | 18.21 | 17.92 | 18.01 | 619,991 | +0.31(+1.75%) |
Sep 18, 2024 | 17.60 | 17.99 | 17.59 | 17.70 | 580,758 | +0.09(+0.51%) |
Sep 17, 2024 | 17.67 | 17.78 | 17.48 | 17.61 | 696,556 | +0.00(+0.00%) |
Sep 16, 2024 | 17.82 | 17.92 | 17.51 | 17.61 | 909,420 | -0.19(-1.07%) |
Sep 13, 2024 | 18.20 | 18.33 | 17.77 | 17.80 | 411,482 | -0.38(-2.09%) |
Sep 12, 2024 | 17.96 | 18.25 | 17.83 | 18.18 | 551,399 | +0.24(+1.34%) |
Sep 11, 2024 | 17.82 | 18.09 | 17.58 | 17.94 | 494,937 | +0.02(+0.11%) |
Sep 10, 2024 | 18.07 | 18.07 | 17.70 | 17.92 | 453,211 | -0.10(-0.55%) |
Sep 09, 2024 | 17.73 | 18.14 | 17.67 | 18.02 | 725,290 | +0.42(+2.39%) |
Sep 06, 2024 | 17.75 | 17.91 | 17.34 | 17.60 | 631,926 | -0.24(-1.35%) |
Sep 05, 2024 | 18.09 | 18.10 | 17.72 | 17.84 | 340,510 | -0.20(-1.11%) |
Sep 04, 2024 | 17.63 | 18.10 | 17.55 | 18.04 | 584,246 | +0.36(+2.04%) |
Sep 03, 2024 | 17.79 | 17.79 | 17.39 | 17.68 | 901,754 | -0.20(-1.12%) |
Aug 30, 2024 | 17.80 | 17.91 | 17.66 | 17.88 | 526,281 | +0.03(+0.17%) |
Aug 29, 2024 | 17.69 | 18.03 | 17.58 | 17.85 | 915,784 | +0.29(+1.65%) |
Aug 28, 2024 | 17.75 | 17.76 | 17.51 | 17.56 | 496,803 | -0.23(-1.29%) |
Aug 27, 2024 | 17.90 | 17.93 | 17.71 | 17.79 | 303,519 | -0.15(-0.84%) |
Aug 26, 2024 | 17.93 | 18.07 | 17.88 | 17.94 | 338,449 | +0.07(+0.39%) |
Aug 23, 2024 | 17.84 | 18.09 | 17.73 | 17.87 | 442,302 | +0.19(+1.07%) |
Aug 22, 2024 | 17.68 | 17.88 | 17.61 | 17.68 | 576,525 | +0.05(+0.28%) |
Aug 21, 2024 | 17.84 | 17.94 | 17.56 | 17.63 | 335,421 | -0.14(-0.79%) |
Aug 20, 2024 | 17.63 | 17.87 | 17.51 | 17.77 | 441,670 | +0.15(+0.85%) |
Aug 19, 2024 | 17.50 | 17.71 | 17.38 | 17.62 | 344,014 | +0.21(+1.21%) |
Aug 16, 2024 | 17.69 | 17.69 | 17.26 | 17.41 | 558,837 | -0.54(-3.01%) |
Aug 15, 2024 | 17.72 | 18.09 | 17.67 | 17.95 | 656,041 | +0.39(+2.22%) |
Aug 14, 2024 | 17.14 | 17.70 | 16.60 | 17.56 | 959,079 | +0.80(+4.77%) |
Aug 13, 2024 | 16.69 | 16.88 | 16.59 | 16.76 | 619,144 | +0.31(+1.88%) |
Aug 12, 2024 | 16.57 | 16.64 | 16.20 | 16.45 | 778,998 | -0.16(-0.96%) |
Aug 09, 2024 | 16.80 | 16.80 | 16.44 | 16.61 | 477,830 | -0.18(-1.07%) |
Aug 08, 2024 | 16.70 | 16.82 | 16.57 | 16.79 | 1,037,891 | +0.24(+1.45%) |
Aug 07, 2024 | 16.78 | 16.94 | 16.43 | 16.55 | 562,041 | -0.10(-0.60%) |
Aug 06, 2024 | 16.27 | 16.79 | 16.27 | 16.65 | 553,340 | +0.36(+2.21%) |
Aug 05, 2024 | 16.00 | 16.35 | 15.95 | 16.29 | 533,052 | -0.33(-1.99%) |
Aug 02, 2024 | 16.81 | 16.88 | 16.36 | 16.62 | 638,443 | -0.44(-2.58%) |