Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.69 | 18.04 | 17.32 | 17.91 | 174,152 | +0.59(+3.41%) |
Oct 24, 2024 | 17.16 | 17.43 | 17.01 | 17.32 | 231,118 | +0.33(+1.94%) |
Oct 23, 2024 | 17.23 | 17.24 | 16.91 | 16.99 | 141,885 | -0.34(-1.96%) |
Oct 22, 2024 | 18.02 | 18.17 | 17.29 | 17.33 | 143,812 | -0.85(-4.68%) |
Oct 21, 2024 | 18.99 | 19.19 | 18.17 | 18.18 | 105,516 | -0.76(-4.01%) |
Oct 18, 2024 | 19.19 | 19.24 | 18.91 | 18.94 | 131,894 | -0.20(-1.04%) |
Oct 17, 2024 | 19.11 | 19.20 | 18.79 | 19.14 | 57,347 | +0.05(+0.26%) |
Oct 16, 2024 | 18.85 | 19.24 | 18.70 | 19.09 | 96,449 | +0.38(+2.03%) |
Oct 15, 2024 | 18.37 | 19.02 | 18.28 | 18.71 | 156,133 | +0.31(+1.68%) |
Oct 14, 2024 | 18.93 | 18.97 | 18.28 | 18.40 | 74,562 | -0.55(-2.90%) |
Oct 11, 2024 | 18.40 | 19.00 | 18.40 | 18.95 | 69,925 | +0.53(+2.88%) |
Oct 10, 2024 | 17.85 | 18.44 | 17.70 | 18.42 | 89,984 | +0.31(+1.71%) |
Oct 09, 2024 | 17.66 | 18.20 | 17.66 | 18.11 | 70,329 | +0.47(+2.66%) |
Oct 08, 2024 | 18.08 | 18.08 | 17.56 | 17.64 | 92,663 | -0.45(-2.49%) |
Oct 07, 2024 | 17.85 | 18.09 | 17.61 | 18.09 | 95,918 | +0.18(+1.01%) |
Oct 04, 2024 | 17.80 | 18.10 | 17.70 | 17.91 | 89,435 | +0.49(+2.81%) |
Oct 03, 2024 | 18.10 | 18.75 | 17.36 | 17.42 | 106,655 | -0.81(-4.44%) |
Oct 02, 2024 | 18.03 | 18.46 | 17.87 | 18.23 | 172,553 | +0.17(+0.94%) |
Oct 01, 2024 | 18.93 | 18.95 | 18.04 | 18.06 | 153,398 | -0.93(-4.90%) |
Sep 30, 2024 | 19.04 | 19.23 | 18.76 | 18.99 | 90,125 | -0.31(-1.61%) |
Sep 27, 2024 | 19.43 | 19.84 | 19.20 | 19.30 | 98,712 | +0.17(+0.89%) |
Sep 26, 2024 | 19.18 | 19.45 | 19.03 | 19.13 | 125,256 | +0.21(+1.11%) |
Sep 25, 2024 | 19.42 | 19.42 | 18.86 | 18.92 | 135,873 | -0.48(-2.47%) |
Sep 24, 2024 | 20.09 | 20.14 | 19.36 | 19.40 | 111,405 | -0.59(-2.95%) |
Sep 23, 2024 | 20.34 | 20.48 | 19.96 | 19.99 | 84,417 | -0.27(-1.33%) |
Sep 20, 2024 | 20.52 | 21.10 | 20.23 | 20.26 | 228,340 | -0.39(-1.89%) |
Sep 19, 2024 | 21.00 | 21.13 | 20.48 | 20.65 | 234,598 | +0.14(+0.68%) |
Sep 18, 2024 | 20.89 | 21.49 | 20.45 | 20.51 | 175,270 | -0.41(-1.96%) |
Sep 17, 2024 | 20.75 | 21.43 | 20.64 | 20.92 | 235,203 | +0.49(+2.40%) |
Sep 16, 2024 | 20.53 | 20.77 | 20.13 | 20.43 | 115,155 | -0.01(-0.05%) |
Sep 13, 2024 | 19.57 | 20.48 | 19.49 | 20.44 | 107,662 | +1.23(+6.40%) |
Sep 12, 2024 | 18.95 | 19.23 | 18.77 | 19.21 | 122,222 | +0.35(+1.86%) |
Sep 11, 2024 | 18.86 | 18.89 | 18.44 | 18.86 | 85,264 | -0.06(-0.32%) |
Sep 10, 2024 | 18.80 | 18.94 | 18.17 | 18.92 | 78,363 | +0.10(+0.53%) |
Sep 09, 2024 | 19.40 | 19.51 | 18.73 | 18.82 | 101,771 | -0.42(-2.18%) |
Sep 06, 2024 | 20.47 | 20.66 | 19.24 | 19.24 | 73,727 | -1.27(-6.19%) |
Sep 05, 2024 | 20.82 | 20.82 | 20.00 | 20.51 | 193,874 | -0.24(-1.16%) |
Sep 04, 2024 | 20.63 | 20.96 | 20.58 | 20.75 | 137,426 | +0.08(+0.39%) |
Sep 03, 2024 | 21.09 | 21.10 | 20.35 | 20.67 | 245,145 | -0.57(-2.68%) |
Aug 30, 2024 | 21.13 | 21.49 | 20.83 | 21.24 | 68,793 | +0.22(+1.05%) |
Aug 29, 2024 | 20.90 | 21.39 | 20.64 | 21.02 | 51,368 | +0.27(+1.30%) |
Aug 28, 2024 | 20.77 | 20.89 | 20.51 | 20.75 | 65,043 | -0.19(-0.91%) |
Aug 27, 2024 | 21.01 | 21.27 | 20.88 | 20.94 | 124,589 | -0.38(-1.78%) |
Aug 26, 2024 | 21.22 | 21.79 | 21.06 | 21.32 | 109,604 | +0.43(+2.06%) |
Aug 23, 2024 | 20.83 | 21.68 | 20.72 | 20.89 | 234,286 | +0.23(+1.11%) |
Aug 22, 2024 | 20.88 | 20.98 | 20.60 | 20.66 | 84,794 | -0.33(-1.57%) |
Aug 21, 2024 | 20.87 | 21.14 | 20.64 | 20.99 | 112,112 | +0.37(+1.79%) |
Aug 20, 2024 | 20.89 | 20.92 | 20.24 | 20.62 | 109,906 | -0.36(-1.71%) |
Aug 19, 2024 | 20.78 | 21.04 | 20.76 | 20.98 | 57,526 | +0.10(+0.48%) |
Aug 16, 2024 | 21.13 | 21.49 | 20.86 | 20.88 | 119,298 | -0.29(-1.37%) |
Aug 15, 2024 | 21.50 | 21.50 | 20.90 | 21.17 | 165,351 | +0.40(+1.92%) |
Aug 14, 2024 | 20.89 | 21.11 | 20.41 | 20.77 | 157,496 | -0.20(-0.95%) |
Aug 13, 2024 | 21.08 | 21.08 | 20.53 | 20.97 | 158,771 | +0.02(+0.09%) |
Aug 12, 2024 | 20.63 | 21.02 | 20.39 | 20.95 | 203,307 | +0.38(+1.84%) |
Aug 09, 2024 | 20.13 | 21.12 | 20.12 | 20.57 | 211,882 | +0.14(+0.68%) |
Aug 08, 2024 | 19.99 | 21.77 | 19.00 | 20.43 | 379,276 | -3.40(-14.25%) |
Aug 07, 2024 | 24.83 | 25.14 | 23.75 | 23.83 | 280,173 | -0.58(-2.37%) |
Aug 06, 2024 | 24.22 | 24.74 | 24.02 | 24.41 | 60,141 | +0.14(+0.58%) |
Aug 05, 2024 | 24.22 | 24.82 | 23.82 | 24.27 | 65,066 | -1.46(-5.67%) |
Aug 02, 2024 | 26.10 | 26.20 | 25.58 | 25.72 | 59,592 | -1.70(-6.19%) |