Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.64 | 18.93 | 18.50 | 18.66 | 1,764,167 | +0.15(+0.81%) |
Oct 17, 2024 | 18.79 | 18.82 | 18.39 | 18.51 | 2,156,440 | -0.23(-1.23%) |
Oct 16, 2024 | 19.25 | 19.40 | 18.70 | 18.74 | 2,280,851 | -0.58(-3.00%) |
Oct 15, 2024 | 19.10 | 19.56 | 19.03 | 19.32 | 1,761,116 | +0.28(+1.47%) |
Oct 14, 2024 | 19.10 | 19.30 | 18.97 | 19.04 | 1,617,586 | -0.10(-0.52%) |
Oct 11, 2024 | 18.67 | 19.16 | 18.66 | 19.14 | 2,337,352 | +0.42(+2.24%) |
Oct 10, 2024 | 18.82 | 18.96 | 18.72 | 18.72 | 1,918,408 | -0.17(-0.90%) |
Oct 09, 2024 | 19.30 | 19.35 | 18.88 | 18.89 | 3,331,829 | -0.38(-1.97%) |
Oct 08, 2024 | 19.58 | 19.68 | 19.20 | 19.27 | 2,281,394 | -0.39(-1.98%) |
Oct 07, 2024 | 19.84 | 20.12 | 19.45 | 19.66 | 3,265,413 | -0.16(-0.81%) |
Oct 04, 2024 | 19.55 | 20.13 | 19.42 | 19.82 | 3,399,191 | +0.38(+1.95%) |
Oct 03, 2024 | 18.69 | 19.88 | 18.59 | 19.44 | 11,257,051 | -1.62(-7.69%) |
Oct 02, 2024 | 21.51 | 21.63 | 20.96 | 21.06 | 6,216,140 | -0.62(-2.86%) |
Oct 01, 2024 | 21.75 | 21.91 | 21.42 | 21.68 | 2,706,245 | -0.12(-0.55%) |
Sep 30, 2024 | 21.67 | 21.95 | 21.57 | 21.80 | 2,281,454 | +0.15(+0.69%) |
Sep 27, 2024 | 21.64 | 21.70 | 21.12 | 21.65 | 2,003,612 | +0.19(+0.89%) |
Sep 26, 2024 | 21.27 | 21.63 | 20.92 | 21.46 | 2,597,928 | +0.58(+2.78%) |
Sep 25, 2024 | 20.76 | 21.06 | 20.68 | 20.88 | 2,254,888 | +0.20(+0.97%) |
Sep 24, 2024 | 20.35 | 20.87 | 20.11 | 20.68 | 2,838,870 | +0.26(+1.27%) |
Sep 23, 2024 | 20.18 | 20.55 | 20.03 | 20.42 | 3,019,995 | +0.26(+1.29%) |
Sep 20, 2024 | 19.97 | 20.23 | 19.68 | 20.16 | 2,078,418 | +0.24(+1.20%) |
Sep 19, 2024 | 20.20 | 20.31 | 19.85 | 19.92 | 990,483 | +0.14(+0.71%) |
Sep 18, 2024 | 19.68 | 20.12 | 19.61 | 19.78 | 1,538,061 | +0.08(+0.41%) |
Sep 17, 2024 | 19.56 | 19.84 | 19.54 | 19.70 | 909,757 | +0.22(+1.13%) |
Sep 16, 2024 | 19.88 | 20.03 | 19.45 | 19.48 | 1,313,095 | -0.45(-2.26%) |
Sep 13, 2024 | 19.43 | 19.96 | 19.36 | 19.93 | 1,214,593 | +0.69(+3.59%) |
Sep 12, 2024 | 19.31 | 19.38 | 19.08 | 19.24 | 893,377 | -0.05(-0.26%) |
Sep 11, 2024 | 19.11 | 19.34 | 18.84 | 19.29 | 1,159,313 | +0.06(+0.31%) |
Sep 10, 2024 | 18.88 | 19.24 | 18.70 | 19.23 | 1,241,424 | +0.40(+2.12%) |
Sep 09, 2024 | 18.64 | 19.01 | 18.56 | 18.83 | 937,192 | +0.22(+1.18%) |
Sep 06, 2024 | 18.80 | 18.93 | 18.43 | 18.61 | 1,312,195 | -0.22(-1.17%) |
Sep 05, 2024 | 19.16 | 19.24 | 18.82 | 18.83 | 1,120,386 | -0.25(-1.31%) |
Sep 04, 2024 | 19.04 | 19.27 | 18.75 | 19.08 | 1,049,315 | -0.12(-0.63%) |
Sep 03, 2024 | 19.15 | 19.37 | 19.03 | 19.20 | 1,584,097 | -0.07(-0.36%) |
Aug 30, 2024 | 19.16 | 19.32 | 18.96 | 19.27 | 886,477 | +0.23(+1.21%) |
Aug 29, 2024 | 18.88 | 19.27 | 18.70 | 19.04 | 1,169,388 | +0.22(+1.17%) |
Aug 28, 2024 | 19.10 | 19.20 | 18.71 | 18.82 | 1,541,232 | -0.48(-2.49%) |
Aug 27, 2024 | 19.03 | 19.36 | 18.92 | 19.30 | 1,633,742 | +0.31(+1.63%) |
Aug 26, 2024 | 19.59 | 19.59 | 18.94 | 18.99 | 1,280,880 | -0.51(-2.62%) |
Aug 23, 2024 | 19.14 | 19.60 | 19.01 | 19.50 | 1,519,586 | +0.56(+2.96%) |
Aug 22, 2024 | 19.35 | 19.35 | 18.88 | 18.94 | 1,172,852 | -0.35(-1.81%) |
Aug 21, 2024 | 19.17 | 19.45 | 19.11 | 19.29 | 792,226 | +0.31(+1.63%) |
Aug 20, 2024 | 19.36 | 19.45 | 18.89 | 18.98 | 1,000,199 | -0.38(-1.96%) |
Aug 19, 2024 | 19.03 | 19.41 | 19.02 | 19.36 | 1,091,147 | +0.37(+1.95%) |
Aug 16, 2024 | 18.70 | 19.17 | 18.70 | 18.99 | 1,454,280 | +0.18(+0.96%) |
Aug 15, 2024 | 18.55 | 19.07 | 18.52 | 18.81 | 2,068,580 | +0.75(+4.15%) |
Aug 14, 2024 | 18.24 | 18.30 | 17.84 | 18.06 | 1,265,817 | -0.19(-1.04%) |
Aug 13, 2024 | 17.95 | 18.29 | 17.91 | 18.25 | 1,618,002 | +0.46(+2.59%) |
Aug 12, 2024 | 17.59 | 17.91 | 17.55 | 17.79 | 1,169,787 | +0.27(+1.54%) |
Aug 09, 2024 | 17.64 | 17.68 | 17.46 | 17.52 | 824,960 | -0.16(-0.90%) |
Aug 08, 2024 | 17.37 | 17.73 | 17.29 | 17.68 | 1,512,306 | +0.50(+2.91%) |
Aug 07, 2024 | 17.73 | 17.92 | 17.12 | 17.18 | 1,204,776 | -0.33(-1.88%) |
Aug 06, 2024 | 17.04 | 17.68 | 17.02 | 17.51 | 1,636,562 | +0.56(+3.30%) |
Aug 05, 2024 | 16.54 | 17.14 | 16.46 | 16.95 | 1,371,326 | -0.20(-1.17%) |
Aug 02, 2024 | 17.17 | 17.36 | 17.05 | 17.15 | 1,525,548 | -0.59(-3.33%) |