Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.99 | 19.27 | 18.83 | 19.21 | 1,730,202 | +0.21(+1.11%) |
Oct 17, 2024 | 18.60 | 19.00 | 18.54 | 19.00 | 1,510,389 | +0.36(+1.93%) |
Oct 16, 2024 | 18.49 | 18.83 | 18.37 | 18.64 | 1,163,275 | +0.28(+1.53%) |
Oct 15, 2024 | 18.12 | 18.74 | 18.08 | 18.36 | 1,904,161 | +0.33(+1.83%) |
Oct 14, 2024 | 17.58 | 18.08 | 17.44 | 18.03 | 1,157,168 | +0.39(+2.21%) |
Oct 11, 2024 | 17.37 | 17.70 | 17.37 | 17.64 | 789,837 | +0.31(+1.79%) |
Oct 10, 2024 | 17.42 | 17.60 | 17.14 | 17.33 | 1,579,625 | -0.20(-1.14%) |
Oct 09, 2024 | 17.39 | 17.56 | 17.23 | 17.53 | 1,015,381 | +0.10(+0.57%) |
Oct 08, 2024 | 17.63 | 17.70 | 17.27 | 17.43 | 1,579,329 | -0.14(-0.80%) |
Oct 07, 2024 | 17.81 | 17.81 | 17.40 | 17.57 | 1,217,702 | -0.37(-2.06%) |
Oct 04, 2024 | 17.64 | 17.94 | 17.56 | 17.94 | 2,381,099 | +0.45(+2.57%) |
Oct 03, 2024 | 17.35 | 17.50 | 17.32 | 17.49 | 866,070 | -0.02(-0.11%) |
Oct 02, 2024 | 17.43 | 17.62 | 17.40 | 17.51 | 1,254,732 | -0.03(-0.17%) |
Oct 01, 2024 | 17.52 | 17.73 | 17.26 | 17.54 | 1,613,054 | -0.03(-0.17%) |
Sep 30, 2024 | 17.22 | 17.69 | 17.15 | 17.57 | 1,451,990 | +0.23(+1.33%) |
Sep 27, 2024 | 17.38 | 17.56 | 17.14 | 17.34 | 2,148,106 | +0.20(+1.15%) |
Sep 26, 2024 | 17.20 | 17.24 | 16.91 | 17.14 | 2,189,262 | +0.15(+0.87%) |
Sep 25, 2024 | 17.33 | 17.35 | 16.94 | 16.99 | 833,824 | -0.33(-1.88%) |
Sep 24, 2024 | 17.25 | 17.48 | 17.10 | 17.32 | 962,558 | +0.09(+0.52%) |
Sep 23, 2024 | 17.18 | 17.36 | 17.12 | 17.23 | 1,441,433 | +0.19(+1.10%) |
Sep 20, 2024 | 17.11 | 17.32 | 16.93 | 17.04 | 4,265,792 | -0.26(-1.49%) |
Sep 19, 2024 | 17.19 | 17.35 | 16.91 | 17.30 | 2,029,500 | +0.47(+2.82%) |
Sep 18, 2024 | 16.65 | 17.21 | 16.56 | 16.83 | 1,886,131 | +0.21(+1.25%) |
Sep 17, 2024 | 16.81 | 17.01 | 16.59 | 16.62 | 1,550,360 | -0.11(-0.65%) |
Sep 16, 2024 | 16.80 | 16.80 | 16.36 | 16.73 | 1,481,523 | +0.11(+0.65%) |
Sep 13, 2024 | 16.36 | 16.63 | 16.20 | 16.62 | 1,468,693 | +0.45(+2.75%) |
Sep 12, 2024 | 15.78 | 16.17 | 15.78 | 16.17 | 1,943,145 | +0.46(+2.96%) |
Sep 11, 2024 | 15.29 | 15.73 | 15.14 | 15.71 | 2,049,765 | +0.28(+1.80%) |
Sep 10, 2024 | 15.56 | 15.57 | 15.30 | 15.43 | 1,030,922 | -0.09(-0.57%) |
Sep 09, 2024 | 15.40 | 15.61 | 15.19 | 15.52 | 1,248,802 | +0.08(+0.51%) |
Sep 06, 2024 | 15.68 | 15.70 | 15.33 | 15.44 | 951,862 | -0.17(-1.08%) |
Sep 05, 2024 | 15.80 | 15.86 | 15.60 | 15.61 | 1,031,163 | -0.07(-0.44%) |
Sep 04, 2024 | 15.60 | 15.94 | 15.58 | 15.68 | 1,202,414 | +0.07(+0.44%) |
Sep 03, 2024 | 15.65 | 15.80 | 15.48 | 15.61 | 1,340,354 | -0.22(-1.37%) |
Aug 30, 2024 | 16.07 | 16.07 | 15.55 | 15.83 | 1,467,942 | -0.07(-0.44%) |
Aug 29, 2024 | 15.77 | 16.03 | 15.56 | 15.90 | 2,194,606 | +0.20(+1.26%) |
Aug 28, 2024 | 15.75 | 16.03 | 15.70 | 15.70 | 1,442,003 | -0.14(-0.87%) |
Aug 27, 2024 | 15.52 | 15.87 | 15.51 | 15.84 | 1,551,123 | +0.11(+0.69%) |
Aug 26, 2024 | 15.74 | 15.99 | 15.65 | 15.73 | 2,854,569 | +0.16(+1.02%) |
Aug 23, 2024 | 15.02 | 15.67 | 15.02 | 15.57 | 1,104,342 | +0.60(+4.03%) |
Aug 22, 2024 | 14.89 | 14.99 | 14.70 | 14.97 | 1,149,856 | +0.04(+0.27%) |
Aug 21, 2024 | 14.78 | 15.01 | 14.67 | 14.93 | 845,834 | +0.21(+1.41%) |
Aug 20, 2024 | 15.02 | 15.08 | 14.71 | 14.72 | 1,082,911 | -0.41(-2.68%) |
Aug 19, 2024 | 14.88 | 15.13 | 14.83 | 15.12 | 1,018,679 | +0.29(+1.93%) |
Aug 16, 2024 | 14.81 | 14.92 | 14.68 | 14.84 | 1,153,278 | +0.01(+0.07%) |
Aug 15, 2024 | 15.06 | 15.11 | 14.81 | 14.83 | 1,202,522 | +0.05(+0.33%) |
Aug 14, 2024 | 14.96 | 15.02 | 14.72 | 14.78 | 1,288,314 | -0.08(-0.53%) |
Aug 13, 2024 | 14.50 | 14.95 | 14.43 | 14.86 | 1,467,003 | +0.51(+3.59%) |
Aug 12, 2024 | 14.58 | 14.65 | 14.25 | 14.34 | 1,593,429 | -0.32(-2.16%) |
Aug 09, 2024 | 14.99 | 15.16 | 14.46 | 14.66 | 2,718,754 | -0.44(-2.88%) |
Aug 08, 2024 | 15.03 | 15.30 | 14.99 | 15.09 | 2,597,922 | +0.15(+0.99%) |
Aug 07, 2024 | 15.35 | 15.46 | 14.86 | 14.95 | 1,085,720 | -0.16(-1.05%) |
Aug 06, 2024 | 14.69 | 15.42 | 14.62 | 15.10 | 2,071,283 | +0.46(+3.11%) |
Aug 05, 2024 | 14.36 | 14.98 | 14.10 | 14.65 | 2,317,894 | -0.31(-2.05%) |
Aug 02, 2024 | 14.96 | 15.26 | 14.73 | 14.96 | 3,003,387 | -0.59(-3.82%) |