Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.19 | 21.69 | 20.59 | 20.87 | 2,933,906 | +1.40(+7.19%) |
Oct 11, 2024 | 19.18 | 19.55 | 19.18 | 19.47 | 307,847 | +0.35(+1.83%) |
Oct 10, 2024 | 18.80 | 19.15 | 18.62 | 19.12 | 231,541 | +0.26(+1.38%) |
Oct 09, 2024 | 18.25 | 18.91 | 18.21 | 18.86 | 442,511 | +0.44(+2.39%) |
Oct 08, 2024 | 18.80 | 18.87 | 18.10 | 18.42 | 503,599 | -0.36(-1.92%) |
Oct 07, 2024 | 18.91 | 18.95 | 18.69 | 18.78 | 244,369 | -0.22(-1.16%) |
Oct 04, 2024 | 19.01 | 19.04 | 18.83 | 19.00 | 218,086 | +0.12(+0.64%) |
Oct 03, 2024 | 18.90 | 19.04 | 18.80 | 18.88 | 253,324 | -0.18(-0.94%) |
Oct 02, 2024 | 18.95 | 19.25 | 18.64 | 19.06 | 440,181 | -0.08(-0.42%) |
Oct 01, 2024 | 19.28 | 19.29 | 18.90 | 19.14 | 373,390 | -0.15(-0.78%) |
Sep 30, 2024 | 18.89 | 19.46 | 18.89 | 19.29 | 703,453 | +0.34(+1.79%) |
Sep 27, 2024 | 19.19 | 19.28 | 18.90 | 18.95 | 133,423 | -0.09(-0.47%) |
Sep 26, 2024 | 19.08 | 19.22 | 18.95 | 19.04 | 172,139 | +0.02(+0.11%) |
Sep 25, 2024 | 19.25 | 19.29 | 18.91 | 19.02 | 447,433 | -0.19(-0.99%) |
Sep 24, 2024 | 19.49 | 19.56 | 19.11 | 19.21 | 667,177 | -0.27(-1.39%) |
Sep 23, 2024 | 20.24 | 20.24 | 19.39 | 19.48 | 1,204,320 | -0.48(-2.40%) |
Sep 20, 2024 | 19.96 | 20.10 | 19.67 | 19.96 | 616,622 | -0.04(-0.20%) |
Sep 19, 2024 | 20.47 | 20.59 | 19.56 | 20.00 | 1,567,392 | +0.00(+0.00%) |
Sep 18, 2024 | 19.30 | 21.00 | 19.23 | 20.00 | 3,082,445 | +1.44(+7.76%) |
Sep 17, 2024 | 17.74 | 18.58 | 17.56 | 18.56 | 1,452,997 | +0.76(+4.27%) |
Sep 16, 2024 | 18.15 | 18.30 | 17.47 | 17.80 | 6,126,551 | +2.25(+14.47%) |
Sep 13, 2024 | 15.69 | 15.75 | 15.41 | 15.55 | 150,761 | -0.10(-0.64%) |
Sep 12, 2024 | 15.88 | 15.91 | 15.63 | 15.65 | 195,419 | -0.17(-1.07%) |
Sep 11, 2024 | 15.86 | 15.89 | 15.61 | 15.82 | 118,288 | -0.11(-0.69%) |
Sep 10, 2024 | 15.75 | 15.94 | 15.60 | 15.93 | 171,381 | +0.18(+1.14%) |
Sep 09, 2024 | 15.83 | 16.07 | 15.73 | 15.75 | 151,380 | -0.16(-1.01%) |
Sep 06, 2024 | 15.89 | 15.98 | 15.67 | 15.91 | 473,703 | +0.02(+0.13%) |
Sep 05, 2024 | 16.40 | 16.40 | 15.88 | 15.89 | 183,669 | -0.42(-2.58%) |
Sep 04, 2024 | 16.25 | 16.70 | 16.17 | 16.31 | 183,169 | +0.06(+0.37%) |
Sep 03, 2024 | 16.33 | 16.75 | 16.15 | 16.25 | 503,630 | -0.18(-1.10%) |
Aug 30, 2024 | 16.11 | 16.48 | 15.83 | 16.43 | 245,582 | +0.43(+2.69%) |
Aug 29, 2024 | 16.29 | 16.29 | 15.99 | 16.00 | 166,374 | -0.11(-0.68%) |
Aug 28, 2024 | 16.15 | 16.23 | 15.95 | 16.11 | 170,951 | -0.13(-0.80%) |
Aug 27, 2024 | 15.93 | 16.30 | 15.90 | 16.24 | 124,794 | +0.19(+1.18%) |
Aug 26, 2024 | 16.38 | 16.41 | 16.04 | 16.05 | 192,326 | -0.22(-1.35%) |
Aug 23, 2024 | 16.05 | 16.37 | 16.05 | 16.27 | 161,410 | +0.28(+1.75%) |
Aug 22, 2024 | 16.13 | 16.26 | 15.94 | 15.99 | 187,546 | -0.14(-0.87%) |
Aug 21, 2024 | 16.09 | 16.25 | 15.93 | 16.13 | 345,343 | +0.04(+0.25%) |
Aug 20, 2024 | 16.01 | 16.27 | 15.89 | 16.09 | 292,336 | +0.04(+0.25%) |
Aug 19, 2024 | 16.04 | 16.14 | 15.83 | 16.05 | 420,398 | +0.05(+0.31%) |
Aug 16, 2024 | 15.97 | 16.18 | 15.87 | 16.00 | 189,944 | -0.10(-0.62%) |
Aug 15, 2024 | 15.64 | 16.19 | 15.59 | 16.10 | 778,138 | +0.69(+4.48%) |
Aug 14, 2024 | 15.49 | 15.60 | 15.27 | 15.41 | 258,918 | -0.08(-0.52%) |
Aug 13, 2024 | 15.48 | 15.71 | 15.38 | 15.49 | 398,898 | -0.02(-0.13%) |
Aug 12, 2024 | 15.73 | 15.94 | 15.50 | 15.51 | 435,783 | -0.23(-1.46%) |
Aug 09, 2024 | 15.97 | 16.16 | 15.61 | 15.74 | 434,360 | -0.11(-0.69%) |
Aug 08, 2024 | 15.87 | 16.16 | 15.49 | 15.85 | 867,962 | +0.56(+3.66%) |
Aug 07, 2024 | 16.17 | 16.17 | 15.29 | 15.29 | 625,866 | -0.65(-4.08%) |
Aug 06, 2024 | 15.63 | 16.19 | 15.39 | 15.94 | 1,678,576 | +0.54(+3.51%) |
Aug 05, 2024 | 15.71 | 16.05 | 15.21 | 15.40 | 1,304,626 | -0.93(-5.70%) |
Aug 02, 2024 | 16.76 | 16.76 | 16.04 | 16.33 | 735,429 | -0.53(-3.14%) |