Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.66 | 19.70 | 19.46 | 19.64 | 32,265 | +0.12(+0.64%) |
Oct 17, 2024 | 19.23 | 19.60 | 19.23 | 19.52 | 6,380 | +0.27(+1.38%) |
Oct 16, 2024 | 19.15 | 19.45 | 19.15 | 19.25 | 7,040 | +0.12(+0.62%) |
Oct 15, 2024 | 18.90 | 19.13 | 18.90 | 19.13 | 24,395 | +0.21(+1.11%) |
Oct 14, 2024 | 18.56 | 19.13 | 18.56 | 18.92 | 2,062 | -0.16(-0.82%) |
Oct 11, 2024 | 18.75 | 19.11 | 18.75 | 19.08 | 10,733 | +0.52(+2.78%) |
Oct 10, 2024 | 18.00 | 18.62 | 18.00 | 18.56 | 4,277 | +0.15(+0.84%) |
Oct 09, 2024 | 18.50 | 18.50 | 18.26 | 18.41 | 13,680 | -0.11(-0.57%) |
Oct 08, 2024 | 19.36 | 19.36 | 18.27 | 18.51 | 14,041 | -0.04(-0.20%) |
Oct 07, 2024 | 18.50 | 18.55 | 18.34 | 18.55 | 7,560 | -0.08(-0.44%) |
Oct 04, 2024 | 18.89 | 18.89 | 18.56 | 18.63 | 12,266 | -0.26(-1.38%) |
Oct 03, 2024 | 18.97 | 19.06 | 18.82 | 18.89 | 10,703 | -0.51(-2.63%) |
Oct 02, 2024 | 17.16 | 19.56 | 16.14 | 19.40 | 12,282 | -0.05(-0.26%) |
Oct 01, 2024 | 19.40 | 19.45 | 19.19 | 19.45 | 6,580 | +0.18(+0.93%) |
Sep 30, 2024 | 19.66 | 19.66 | 19.23 | 19.27 | 13,308 | -0.34(-1.73%) |
Sep 27, 2024 | 20.07 | 20.16 | 19.61 | 19.61 | 9,027 | -0.44(-2.18%) |
Sep 26, 2024 | 19.65 | 20.20 | 19.65 | 20.05 | 13,253 | +0.39(+2.00%) |
Sep 25, 2024 | 19.80 | 19.94 | 19.66 | 19.66 | 11,084 | -0.00(-0.03%) |
Sep 24, 2024 | 19.62 | 19.80 | 19.42 | 19.66 | 17,548 | +0.16(+0.79%) |
Sep 23, 2024 | 19.03 | 19.50 | 19.26 | 19.50 | 7,784 | +0.29(+1.54%) |
Sep 20, 2024 | 19.14 | 19.23 | 18.98 | 19.21 | 16,781 | -0.09(-0.47%) |
Sep 19, 2024 | 17.70 | 19.68 | 17.70 | 19.30 | 16,009 | +0.03(+0.16%) |
Sep 18, 2024 | 19.19 | 19.72 | 19.12 | 19.27 | 15,407 | +0.07(+0.35%) |
Sep 17, 2024 | 19.12 | 19.25 | 19.09 | 19.20 | 11,995 | +0.07(+0.38%) |
Sep 16, 2024 | 19.86 | 19.86 | 18.17 | 19.13 | 7,831 | -0.62(-3.15%) |
Sep 13, 2024 | 19.92 | 20.01 | 19.50 | 19.75 | 24,531 | +0.43(+2.23%) |
Sep 12, 2024 | 18.50 | 19.38 | 18.30 | 19.32 | 22,103 | +1.15(+6.33%) |
Sep 11, 2024 | 17.78 | 18.22 | 17.67 | 18.17 | 16,200 | +0.78(+4.50%) |
Sep 10, 2024 | 17.45 | 17.51 | 17.38 | 17.39 | 6,678 | -0.23(-1.32%) |
Sep 09, 2024 | 15.46 | 17.62 | 15.46 | 17.62 | 6,819 | +0.39(+2.26%) |
Sep 06, 2024 | 17.31 | 17.36 | 17.16 | 17.23 | 10,737 | -0.09(-0.49%) |
Sep 05, 2024 | 17.49 | 17.50 | 17.29 | 17.32 | 3,959 | -0.01(-0.09%) |
Sep 04, 2024 | 17.37 | 17.50 | 17.29 | 17.33 | 6,177 | +0.06(+0.35%) |
Sep 03, 2024 | 17.74 | 18.50 | 17.12 | 17.27 | 7,604 | -0.73(-4.06%) |
Aug 30, 2024 | 17.83 | 18.00 | 17.73 | 18.00 | 28,458 | +0.28(+1.58%) |
Aug 29, 2024 | 17.50 | 17.72 | 17.40 | 17.72 | 2,009 | +0.27(+1.55%) |
Aug 28, 2024 | 17.15 | 17.76 | 17.15 | 17.45 | 10,324 | -0.21(-1.18%) |
Aug 27, 2024 | 17.55 | 17.66 | 16.80 | 17.66 | 12,622 | +0.15(+0.85%) |
Aug 26, 2024 | 17.28 | 17.53 | 17.28 | 17.51 | 25,031 | +0.18(+1.02%) |
Aug 23, 2024 | 17.01 | 17.41 | 17.01 | 17.33 | 17,840 | +0.36(+2.14%) |
Aug 22, 2024 | 16.79 | 17.04 | 16.79 | 16.97 | 6,631 | +0.10(+0.57%) |
Aug 21, 2024 | 14.42 | 17.00 | 14.42 | 16.87 | 24,124 | -0.04(-0.21%) |
Aug 20, 2024 | 16.87 | 17.02 | 16.83 | 16.91 | 42,033 | +0.11(+0.65%) |
Aug 19, 2024 | 16.89 | 16.89 | 16.68 | 16.80 | 17,057 | +0.11(+0.63%) |
Aug 16, 2024 | 16.15 | 16.75 | 16.15 | 16.70 | 9,964 | +0.70(+4.34%) |
Aug 15, 2024 | 15.99 | 16.12 | 15.99 | 16.00 | 10,140 | +0.12(+0.76%) |
Aug 14, 2024 | 15.73 | 16.00 | 15.73 | 15.88 | 9,417 | +0.01(+0.04%) |
Aug 13, 2024 | 16.50 | 16.50 | 15.86 | 15.87 | 44,625 | -0.27(-1.65%) |
Aug 12, 2024 | 16.02 | 16.34 | 15.71 | 16.14 | 34,475 | +0.09(+0.57%) |
Aug 09, 2024 | 15.06 | 16.05 | 15.06 | 16.05 | 7,153 | +0.24(+1.53%) |
Aug 08, 2024 | 15.56 | 15.81 | 15.56 | 15.81 | 16,590 | +0.30(+1.91%) |
Aug 07, 2024 | 15.51 | 15.70 | 15.45 | 15.51 | 5,461 | -0.33(-2.08%) |
Aug 06, 2024 | 15.40 | 15.91 | 15.40 | 15.84 | 15,439 | +0.38(+2.49%) |
Aug 05, 2024 | 15.36 | 15.50 | 15.06 | 15.46 | 5,362 | -0.31(-2.00%) |
Aug 02, 2024 | 15.60 | 16.02 | 15.36 | 15.77 | 23,405 | +0.17(+1.09%) |