Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 18.33 | 18.66 | 18.12 | 18.66 | 495,374 | +0.39(+2.13%) |
Oct 11, 2024 | 17.98 | 18.55 | 17.92 | 18.27 | 672,103 | +0.15(+0.83%) |
Oct 10, 2024 | 17.74 | 18.20 | 17.64 | 18.12 | 901,413 | +0.05(+0.28%) |
Oct 09, 2024 | 17.87 | 18.42 | 17.81 | 18.07 | 590,092 | +0.16(+0.89%) |
Oct 08, 2024 | 17.80 | 18.02 | 17.71 | 17.91 | 890,367 | +0.11(+0.62%) |
Oct 07, 2024 | 17.97 | 17.97 | 17.62 | 17.80 | 872,818 | -0.25(-1.39%) |
Oct 04, 2024 | 17.89 | 18.06 | 17.63 | 18.05 | 760,162 | +0.42(+2.38%) |
Oct 03, 2024 | 17.55 | 17.85 | 17.36 | 17.63 | 722,551 | -0.34(-1.89%) |
Oct 02, 2024 | 17.67 | 18.14 | 17.59 | 17.97 | 589,831 | +0.28(+1.58%) |
Oct 01, 2024 | 18.41 | 18.49 | 17.60 | 17.69 | 1,211,258 | -0.86(-4.64%) |
Sep 30, 2024 | 18.31 | 18.73 | 18.31 | 18.55 | 662,581 | +0.07(+0.38%) |
Sep 27, 2024 | 18.42 | 18.66 | 18.24 | 18.48 | 496,203 | +0.34(+1.87%) |
Sep 26, 2024 | 18.09 | 18.20 | 17.73 | 18.14 | 569,242 | +0.36(+2.02%) |
Sep 25, 2024 | 17.84 | 18.24 | 17.75 | 17.78 | 709,234 | -0.17(-0.95%) |
Sep 24, 2024 | 18.34 | 18.41 | 17.94 | 17.95 | 827,718 | -0.25(-1.37%) |
Sep 23, 2024 | 18.13 | 18.59 | 17.96 | 18.20 | 911,148 | +0.14(+0.78%) |
Sep 20, 2024 | 18.13 | 18.38 | 17.87 | 18.06 | 1,413,240 | -0.11(-0.61%) |
Sep 19, 2024 | 18.16 | 18.55 | 18.04 | 18.17 | 1,089,746 | +0.65(+3.71%) |
Sep 18, 2024 | 17.52 | 18.07 | 17.38 | 17.52 | 1,337,982 | -0.15(-0.85%) |
Sep 17, 2024 | 17.75 | 18.02 | 17.64 | 17.67 | 702,482 | +0.09(+0.51%) |
Sep 16, 2024 | 17.81 | 17.98 | 17.45 | 17.58 | 621,584 | -0.23(-1.29%) |
Sep 13, 2024 | 17.53 | 18.04 | 17.44 | 17.81 | 864,660 | +0.41(+2.36%) |
Sep 12, 2024 | 17.75 | 17.82 | 17.32 | 17.40 | 607,144 | -0.26(-1.47%) |
Sep 11, 2024 | 17.56 | 17.75 | 17.30 | 17.66 | 684,325 | -0.03(-0.17%) |
Sep 10, 2024 | 17.78 | 17.79 | 17.34 | 17.69 | 782,287 | -0.08(-0.45%) |
Sep 09, 2024 | 17.85 | 18.05 | 17.59 | 17.77 | 1,059,559 | -0.01(-0.06%) |
Sep 06, 2024 | 18.74 | 19.04 | 17.77 | 17.78 | 1,307,690 | -0.83(-4.46%) |
Sep 05, 2024 | 18.29 | 18.61 | 17.94 | 18.61 | 2,606,210 | +0.53(+2.93%) |
Sep 04, 2024 | 17.17 | 18.42 | 16.46 | 18.08 | 3,575,940 | -0.21(-1.15%) |
Sep 03, 2024 | 19.60 | 19.85 | 18.25 | 18.29 | 2,471,126 | -1.49(-7.53%) |
Aug 30, 2024 | 19.94 | 20.02 | 19.42 | 19.78 | 759,482 | +0.01(+0.05%) |
Aug 29, 2024 | 19.76 | 19.95 | 19.55 | 19.77 | 632,291 | +0.31(+1.59%) |
Aug 28, 2024 | 19.64 | 19.75 | 19.09 | 19.46 | 708,456 | -0.34(-1.72%) |
Aug 27, 2024 | 19.95 | 20.07 | 19.66 | 19.80 | 381,170 | -0.34(-1.69%) |
Aug 26, 2024 | 20.23 | 20.43 | 20.00 | 20.14 | 712,726 | -0.03(-0.15%) |
Aug 23, 2024 | 19.18 | 20.21 | 18.99 | 20.17 | 1,197,324 | +1.21(+6.38%) |
Aug 22, 2024 | 19.71 | 19.73 | 18.96 | 18.96 | 566,625 | -0.72(-3.66%) |
Aug 21, 2024 | 19.44 | 19.69 | 19.31 | 19.68 | 619,703 | +0.35(+1.81%) |
Aug 20, 2024 | 19.61 | 19.73 | 19.25 | 19.33 | 571,595 | -0.32(-1.63%) |
Aug 19, 2024 | 19.27 | 19.66 | 19.20 | 19.65 | 693,232 | +0.44(+2.29%) |
Aug 16, 2024 | 19.33 | 19.50 | 18.96 | 19.21 | 1,042,563 | -0.22(-1.13%) |
Aug 15, 2024 | 19.30 | 19.54 | 19.18 | 19.43 | 1,435,008 | +0.61(+3.24%) |
Aug 14, 2024 | 18.86 | 18.90 | 18.52 | 18.82 | 730,945 | +0.00(+0.00%) |
Aug 13, 2024 | 18.15 | 18.82 | 18.06 | 18.82 | 1,013,965 | +0.74(+4.09%) |
Aug 12, 2024 | 18.58 | 18.61 | 18.05 | 18.08 | 681,509 | -0.32(-1.74%) |
Aug 09, 2024 | 18.61 | 18.75 | 18.32 | 18.40 | 649,337 | -0.14(-0.76%) |
Aug 08, 2024 | 19.07 | 19.11 | 18.48 | 18.54 | 839,536 | -0.22(-1.17%) |
Aug 07, 2024 | 18.86 | 19.46 | 18.72 | 18.76 | 871,121 | +0.36(+1.96%) |
Aug 06, 2024 | 18.84 | 18.84 | 18.31 | 18.40 | 1,001,242 | -0.31(-1.66%) |
Aug 05, 2024 | 18.22 | 19.27 | 18.10 | 18.71 | 1,095,825 | -0.74(-3.80%) |
Aug 02, 2024 | 19.07 | 19.68 | 18.80 | 19.45 | 1,256,271 | -0.56(-2.80%) |