Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.16 | 20.96 | 20.16 | 20.90 | 343,335 | +1.48(+7.62%) |
Oct 17, 2024 | 19.89 | 19.98 | 19.32 | 19.42 | 79,582 | -0.39(-1.97%) |
Oct 16, 2024 | 19.40 | 19.99 | 19.27 | 19.81 | 170,483 | +1.00(+5.32%) |
Oct 15, 2024 | 19.18 | 19.18 | 18.57 | 18.81 | 112,133 | -0.68(-3.49%) |
Oct 14, 2024 | 19.58 | 19.58 | 19.25 | 19.49 | 75,352 | +0.00(+0.00%) |
Oct 11, 2024 | 19.77 | 19.80 | 19.27 | 19.49 | 60,902 | -0.42(-2.11%) |
Oct 10, 2024 | 20.14 | 20.38 | 19.51 | 19.91 | 107,276 | -0.17(-0.85%) |
Oct 09, 2024 | 19.94 | 20.14 | 19.77 | 20.08 | 88,220 | -0.53(-2.57%) |
Oct 08, 2024 | 20.42 | 20.86 | 20.38 | 20.61 | 142,099 | -0.35(-1.67%) |
Oct 07, 2024 | 21.02 | 21.20 | 20.57 | 20.96 | 132,661 | -0.05(-0.24%) |
Oct 04, 2024 | 21.10 | 21.16 | 20.52 | 21.01 | 339,849 | +1.06(+5.31%) |
Oct 03, 2024 | 19.90 | 20.05 | 19.57 | 19.95 | 98,443 | -0.87(-4.18%) |
Oct 02, 2024 | 20.50 | 21.10 | 20.42 | 20.82 | 323,846 | +0.82(+4.10%) |
Oct 01, 2024 | 19.69 | 20.01 | 19.36 | 20.00 | 165,551 | +0.47(+2.41%) |
Sep 30, 2024 | 20.00 | 20.00 | 19.13 | 19.53 | 231,437 | +0.49(+2.57%) |
Sep 27, 2024 | 19.13 | 19.44 | 18.86 | 19.04 | 119,971 | +0.62(+3.37%) |
Sep 26, 2024 | 18.04 | 18.51 | 18.04 | 18.42 | 86,833 | +0.93(+5.32%) |
Sep 25, 2024 | 17.67 | 17.77 | 17.44 | 17.49 | 89,413 | +0.14(+0.81%) |
Sep 24, 2024 | 17.01 | 17.48 | 16.98 | 17.35 | 92,021 | +0.85(+5.15%) |
Sep 23, 2024 | 17.00 | 17.09 | 16.50 | 16.50 | 74,091 | -0.88(-5.06%) |
Sep 20, 2024 | 17.27 | 17.48 | 17.13 | 17.38 | 103,864 | +0.57(+3.39%) |
Sep 19, 2024 | 16.80 | 17.19 | 16.80 | 16.81 | 40,371 | +0.49(+3.00%) |
Sep 18, 2024 | 16.39 | 16.47 | 16.19 | 16.32 | 40,341 | +0.02(+0.12%) |
Sep 17, 2024 | 16.50 | 16.64 | 16.25 | 16.30 | 28,665 | -0.23(-1.39%) |
Sep 16, 2024 | 17.12 | 17.12 | 16.48 | 16.53 | 63,805 | -0.76(-4.40%) |
Sep 13, 2024 | 17.20 | 17.49 | 17.20 | 17.29 | 64,608 | +0.61(+3.66%) |
Sep 12, 2024 | 16.75 | 16.94 | 16.60 | 16.68 | 33,953 | -0.13(-0.77%) |
Sep 11, 2024 | 16.50 | 16.84 | 16.50 | 16.81 | 67,382 | +0.78(+4.87%) |
Sep 10, 2024 | 16.75 | 17.70 | 15.82 | 16.03 | 118,201 | -1.26(-7.29%) |
Sep 09, 2024 | 17.38 | 17.54 | 17.25 | 17.29 | 37,400 | -0.09(-0.52%) |
Sep 06, 2024 | 17.56 | 17.56 | 17.26 | 17.38 | 42,452 | -0.27(-1.53%) |
Sep 05, 2024 | 17.75 | 18.13 | 17.64 | 17.65 | 65,708 | +0.23(+1.32%) |
Sep 04, 2024 | 17.55 | 17.76 | 17.24 | 17.42 | 74,772 | -0.02(-0.11%) |
Sep 03, 2024 | 17.20 | 17.93 | 17.20 | 17.44 | 87,857 | -0.01(-0.06%) |
Aug 30, 2024 | 17.63 | 17.65 | 17.42 | 17.45 | 81,120 | -0.31(-1.75%) |
Aug 29, 2024 | 17.74 | 17.91 | 17.66 | 17.76 | 35,374 | +0.46(+2.66%) |
Aug 28, 2024 | 17.30 | 17.72 | 17.27 | 17.30 | 44,235 | -0.02(-0.12%) |
Aug 27, 2024 | 17.37 | 17.73 | 17.01 | 17.32 | 37,108 | +0.15(+0.87%) |
Aug 26, 2024 | 17.31 | 17.72 | 17.15 | 17.17 | 56,504 | -0.09(-0.52%) |
Aug 23, 2024 | 17.53 | 17.73 | 16.98 | 17.26 | 68,956 | -0.63(-3.52%) |
Aug 22, 2024 | 18.16 | 18.16 | 17.71 | 17.89 | 63,222 | -0.04(-0.22%) |
Aug 21, 2024 | 18.16 | 18.17 | 17.88 | 17.93 | 73,225 | -0.04(-0.22%) |
Aug 20, 2024 | 18.23 | 18.24 | 17.69 | 17.97 | 120,257 | -0.50(-2.71%) |
Aug 19, 2024 | 18.55 | 18.64 | 18.36 | 18.47 | 113,010 | +0.00(+0.00%) |
Aug 16, 2024 | 19.00 | 19.00 | 18.26 | 18.47 | 135,717 | -1.18(-6.01%) |
Aug 15, 2024 | 19.66 | 19.70 | 19.40 | 19.65 | 102,777 | +0.54(+2.83%) |
Aug 14, 2024 | 19.88 | 19.88 | 18.94 | 19.11 | 120,136 | -1.20(-5.91%) |
Aug 13, 2024 | 20.41 | 20.41 | 19.85 | 20.31 | 49,146 | +0.01(+0.05%) |
Aug 12, 2024 | 20.03 | 20.55 | 19.86 | 20.30 | 79,597 | +0.43(+2.16%) |
Aug 09, 2024 | 19.85 | 20.51 | 19.71 | 19.87 | 47,896 | +0.02(+0.10%) |
Aug 08, 2024 | 19.50 | 19.96 | 19.45 | 19.85 | 111,695 | +0.22(+1.12%) |
Aug 07, 2024 | 20.20 | 20.20 | 19.51 | 19.63 | 73,046 | -0.59(-2.92%) |
Aug 06, 2024 | 19.68 | 20.53 | 19.61 | 20.22 | 195,641 | +1.99(+10.92%) |
Aug 05, 2024 | 17.75 | 18.29 | 17.71 | 18.23 | 158,515 | +0.10(+0.55%) |
Aug 02, 2024 | 18.52 | 19.44 | 17.84 | 18.13 | 578,139 | -0.35(-1.89%) |