Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 22.04 | 22.11 | 21.41 | 21.50 | 46,412 | -1.15(-5.09%) |
Oct 14, 2024 | 22.72 | 23.13 | 22.61 | 22.65 | 3,611 | -0.50(-2.16%) |
Oct 11, 2024 | 22.57 | 23.23 | 22.57 | 23.15 | 2,782 | +0.03(+0.14%) |
Oct 10, 2024 | 23.08 | 23.21 | 22.85 | 23.12 | 4,513 | +0.21(+0.92%) |
Oct 09, 2024 | 22.37 | 22.96 | 22.37 | 22.91 | 19,756 | -0.66(-2.81%) |
Oct 08, 2024 | 23.72 | 24.06 | 23.15 | 23.57 | 45,307 | -3.69(-13.53%) |
Oct 07, 2024 | 26.52 | 28.00 | 26.11 | 27.26 | 121,848 | +1.66(+6.48%) |
Oct 04, 2024 | 25.33 | 25.64 | 25.20 | 25.60 | 28,056 | +1.04(+4.22%) |
Oct 03, 2024 | 24.51 | 24.91 | 24.44 | 24.56 | 11,735 | -0.70(-2.76%) |
Oct 02, 2024 | 25.00 | 25.26 | 24.69 | 25.26 | 19,799 | +1.67(+7.09%) |
Oct 01, 2024 | 22.74 | 23.59 | 22.65 | 23.59 | 34,891 | +0.98(+4.33%) |
Sep 30, 2024 | 23.09 | 23.09 | 22.61 | 22.61 | 11,459 | +0.24(+1.08%) |
Sep 27, 2024 | 22.34 | 22.62 | 22.28 | 22.37 | 16,706 | +0.35(+1.58%) |
Sep 26, 2024 | 21.83 | 22.04 | 21.67 | 22.02 | 18,658 | +1.89(+9.40%) |
Sep 25, 2024 | 20.15 | 20.27 | 20.13 | 20.13 | 1,707 | -0.46(-2.25%) |
Sep 24, 2024 | 20.18 | 20.59 | 20.13 | 20.59 | 1,926 | +1.64(+8.66%) |
Sep 23, 2024 | 18.88 | 19.00 | 18.88 | 18.95 | 762 | +0.26(+1.42%) |
Sep 20, 2024 | 18.75 | 18.75 | 18.68 | 18.68 | 400 | +0.02(+0.11%) |
Sep 19, 2024 | 18.47 | 18.69 | 18.46 | 18.66 | 4,040 | +0.61(+3.36%) |
Sep 18, 2024 | 18.19 | 18.21 | 18.06 | 18.06 | 260 | -0.05(-0.26%) |
Sep 17, 2024 | 18.13 | 18.21 | 18.11 | 18.11 | 442 | +0.12(+0.67%) |
Sep 16, 2024 | 18.03 | 18.03 | 17.95 | 17.98 | 909 | +0.12(+0.64%) |
Sep 13, 2024 | 17.94 | 17.95 | 17.86 | 17.87 | 5,014 | -0.03(-0.15%) |
Sep 12, 2024 | 17.86 | 17.90 | 17.86 | 17.90 | 106 | -0.05(-0.26%) |
Sep 11, 2024 | 17.93 | 17.96 | 17.92 | 17.94 | 5,197 | +0.05(+0.25%) |
Sep 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 141 | -0.10(-0.53%) |
Sep 09, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 348 | -0.10(-0.56%) |
Sep 06, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 223 | -0.19(-1.06%) |
Sep 05, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.03(+0.17%) |
Sep 04, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 123 | -0.07(-0.40%) |
Sep 03, 2024 | 18.29 | 18.33 | 18.26 | 18.33 | 634 | -0.24(-1.31%) |
Aug 30, 2024 | 18.57 | 18.57 | 18.56 | 18.57 | 291 | +0.17(+0.94%) |
Aug 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17 | +0.13(+0.73%) |
Aug 28, 2024 | 18.28 | 18.28 | 18.26 | 18.27 | 388 | -0.29(-1.58%) |
Aug 27, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 201 | +0.05(+0.29%) |
Aug 26, 2024 | 18.48 | 18.51 | 18.48 | 18.51 | 552 | -0.26(-1.37%) |
Aug 23, 2024 | 18.71 | 18.76 | 18.71 | 18.76 | 547 | +0.22(+1.21%) |
Aug 22, 2024 | 18.52 | 18.54 | 18.51 | 18.54 | 626 | -0.12(-0.65%) |
Aug 21, 2024 | 18.68 | 18.68 | 18.66 | 18.66 | 119 | +0.11(+0.57%) |
Aug 20, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 31 | -0.35(-1.83%) |
Aug 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 8 | +0.13(+0.67%) |
Aug 16, 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 105 | +0.22(+1.16%) |
Aug 15, 2024 | 18.63 | 18.63 | 18.56 | 18.56 | 925 | +0.21(+1.13%) |
Aug 14, 2024 | 18.50 | 18.50 | 18.30 | 18.35 | 458 | -0.29(-1.57%) |
Aug 13, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 108 | +0.11(+0.58%) |
Aug 12, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 34 | +0.14(+0.75%) |
Aug 09, 2024 | 18.43 | 18.43 | 18.37 | 18.40 | 1,416 | -0.08(-0.41%) |
Aug 08, 2024 | 18.39 | 18.48 | 18.37 | 18.48 | 490 | +0.31(+1.69%) |
Aug 07, 2024 | 18.36 | 18.36 | 18.17 | 18.17 | 663 | +0.01(+0.06%) |
Aug 06, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 474 | -0.09(-0.50%) |
Aug 05, 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 2,708 | -0.07(-0.38%) |
Aug 02, 2024 | 18.26 | 18.32 | 18.26 | 18.32 | 315 | -0.00(-0.02%) |