Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.21 | 20.45 | 20.00 | 20.37 | 42,423 | +0.25(+1.24%) |
Oct 17, 2024 | 20.11 | 20.12 | 19.71 | 20.12 | 43,448 | +0.00(+0.00%) |
Oct 16, 2024 | 19.85 | 20.47 | 19.74 | 20.12 | 98,628 | +0.47(+2.39%) |
Oct 15, 2024 | 19.28 | 20.00 | 19.11 | 19.65 | 67,863 | +0.44(+2.29%) |
Oct 14, 2024 | 19.40 | 19.48 | 19.07 | 19.21 | 32,193 | -0.16(-0.83%) |
Oct 11, 2024 | 18.98 | 19.52 | 18.92 | 19.37 | 61,220 | +0.47(+2.49%) |
Oct 10, 2024 | 18.84 | 19.02 | 18.30 | 18.90 | 91,833 | -0.18(-0.94%) |
Oct 09, 2024 | 19.39 | 19.51 | 19.05 | 19.08 | 36,580 | -0.31(-1.60%) |
Oct 08, 2024 | 19.29 | 19.43 | 19.00 | 19.39 | 48,868 | +0.12(+0.62%) |
Oct 07, 2024 | 19.50 | 19.50 | 18.91 | 19.27 | 63,082 | -0.23(-1.18%) |
Oct 04, 2024 | 18.75 | 19.55 | 18.73 | 19.50 | 79,583 | +0.75(+4.00%) |
Oct 03, 2024 | 18.54 | 18.80 | 18.33 | 18.75 | 120,142 | +0.16(+0.86%) |
Oct 02, 2024 | 18.00 | 18.76 | 17.85 | 18.59 | 157,412 | +0.53(+2.93%) |
Oct 01, 2024 | 18.26 | 18.26 | 17.70 | 18.06 | 137,096 | -0.31(-1.69%) |
Sep 30, 2024 | 18.37 | 18.63 | 18.00 | 18.37 | 117,866 | -0.13(-0.70%) |
Sep 27, 2024 | 18.50 | 18.82 | 18.16 | 18.50 | 150,533 | +0.03(+0.16%) |
Sep 26, 2024 | 18.72 | 18.96 | 18.25 | 18.47 | 133,634 | +0.08(+0.44%) |
Sep 25, 2024 | 18.33 | 18.40 | 17.89 | 18.39 | 169,133 | +0.01(+0.05%) |
Sep 24, 2024 | 18.47 | 18.91 | 18.25 | 18.38 | 97,770 | +0.00(+0.00%) |
Sep 23, 2024 | 18.56 | 18.56 | 17.79 | 18.38 | 139,530 | -0.17(-0.92%) |
Sep 20, 2024 | 18.16 | 18.79 | 17.95 | 18.55 | 541,744 | +0.20(+1.09%) |
Sep 19, 2024 | 17.99 | 18.38 | 17.59 | 18.35 | 151,470 | +0.83(+4.74%) |
Sep 18, 2024 | 17.67 | 18.61 | 17.42 | 17.52 | 201,342 | -0.15(-0.85%) |
Sep 17, 2024 | 17.00 | 17.71 | 16.81 | 17.67 | 143,444 | +0.87(+5.18%) |
Sep 16, 2024 | 16.38 | 16.91 | 16.23 | 16.80 | 220,671 | +0.51(+3.13%) |
Sep 13, 2024 | 16.00 | 16.76 | 15.96 | 16.29 | 200,270 | +0.42(+2.65%) |
Sep 12, 2024 | 14.93 | 15.87 | 14.90 | 15.87 | 249,358 | +1.22(+8.33%) |
Sep 11, 2024 | 14.40 | 14.69 | 14.01 | 14.65 | 87,093 | +0.27(+1.88%) |
Sep 10, 2024 | 14.03 | 14.72 | 13.88 | 14.38 | 231,578 | +0.38(+2.71%) |
Sep 09, 2024 | 14.08 | 14.27 | 13.99 | 14.00 | 96,895 | -0.05(-0.36%) |
Sep 06, 2024 | 14.20 | 14.37 | 13.95 | 14.05 | 114,552 | -0.15(-1.06%) |
Sep 05, 2024 | 14.08 | 14.55 | 13.98 | 14.20 | 174,100 | +0.30(+2.16%) |
Sep 04, 2024 | 13.75 | 14.21 | 13.65 | 13.90 | 184,977 | +0.07(+0.51%) |
Sep 03, 2024 | 14.42 | 14.42 | 13.70 | 13.83 | 243,478 | -0.47(-3.29%) |
Aug 30, 2024 | 14.60 | 15.13 | 14.21 | 14.30 | 218,999 | -0.17(-1.17%) |
Aug 29, 2024 | 14.48 | 14.68 | 14.01 | 14.47 | 442,552 | +0.15(+1.05%) |
Aug 28, 2024 | 15.04 | 15.20 | 13.98 | 14.32 | 535,552 | -0.92(-6.04%) |
Aug 27, 2024 | 15.00 | 16.83 | 14.90 | 15.24 | 1,060,697 | -1.19(-7.24%) |
Aug 26, 2024 | 16.18 | 16.56 | 15.89 | 16.43 | 209,930 | +0.48(+3.01%) |
Aug 23, 2024 | 15.22 | 16.06 | 15.22 | 15.95 | 118,198 | +0.80(+5.28%) |
Aug 22, 2024 | 15.58 | 15.72 | 15.11 | 15.15 | 49,994 | -0.45(-2.88%) |
Aug 21, 2024 | 15.42 | 15.80 | 15.31 | 15.60 | 65,972 | +0.29(+1.89%) |
Aug 20, 2024 | 15.47 | 15.55 | 15.13 | 15.31 | 76,395 | -0.29(-1.86%) |
Aug 19, 2024 | 16.04 | 16.18 | 15.59 | 15.60 | 66,751 | -0.43(-2.68%) |
Aug 16, 2024 | 16.25 | 16.70 | 15.80 | 16.03 | 104,312 | -0.13(-0.80%) |
Aug 15, 2024 | 16.49 | 16.54 | 15.72 | 16.16 | 90,706 | +0.22(+1.38%) |
Aug 14, 2024 | 16.61 | 16.67 | 15.52 | 15.94 | 99,433 | -0.67(-4.03%) |
Aug 13, 2024 | 15.71 | 16.61 | 15.65 | 16.61 | 59,553 | +1.03(+6.61%) |
Aug 12, 2024 | 16.20 | 16.29 | 15.45 | 15.58 | 157,059 | -0.70(-4.30%) |
Aug 09, 2024 | 16.55 | 16.77 | 16.18 | 16.28 | 72,152 | -0.29(-1.75%) |
Aug 08, 2024 | 16.34 | 16.64 | 16.27 | 16.57 | 42,686 | +0.52(+3.24%) |
Aug 07, 2024 | 16.60 | 16.90 | 15.42 | 16.05 | 206,871 | -0.33(-2.01%) |
Aug 06, 2024 | 16.81 | 16.81 | 16.15 | 16.38 | 72,458 | -0.24(-1.44%) |
Aug 05, 2024 | 15.99 | 16.76 | 15.68 | 16.62 | 138,915 | -0.40(-2.38%) |
Aug 02, 2024 | 17.80 | 17.80 | 16.12 | 17.02 | 274,367 | -1.02(-5.63%) |