Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 20.04 | 20.98 | 19.80 | 20.63 | 30,319 | +0.48(+2.38%) |
Oct 14, 2024 | 20.15 | 20.30 | 20.10 | 20.15 | 10,784 | -0.29(-1.42%) |
Oct 11, 2024 | 20.44 | 20.73 | 20.18 | 20.44 | 20,447 | +0.43(+2.15%) |
Oct 10, 2024 | 19.51 | 20.20 | 19.51 | 20.01 | 25,985 | +0.38(+1.94%) |
Oct 09, 2024 | 19.50 | 19.90 | 19.50 | 19.63 | 21,478 | +0.11(+0.56%) |
Oct 08, 2024 | 19.80 | 19.85 | 19.41 | 19.52 | 15,485 | -0.03(-0.15%) |
Oct 07, 2024 | 19.60 | 19.73 | 19.30 | 19.55 | 25,036 | +0.10(+0.51%) |
Oct 04, 2024 | 19.17 | 19.50 | 18.80 | 19.45 | 10,433 | +0.64(+3.40%) |
Oct 03, 2024 | 18.90 | 18.95 | 18.75 | 18.81 | 15,071 | -0.04(-0.21%) |
Oct 02, 2024 | 19.20 | 19.20 | 18.85 | 18.85 | 16,644 | -0.20(-1.05%) |
Oct 01, 2024 | 20.20 | 20.20 | 18.98 | 19.05 | 13,007 | -0.73(-3.69%) |
Sep 30, 2024 | 20.22 | 20.22 | 19.72 | 19.78 | 7,884 | -0.30(-1.49%) |
Sep 27, 2024 | 20.00 | 20.31 | 19.85 | 20.08 | 24,472 | +0.08(+0.40%) |
Sep 26, 2024 | 19.63 | 20.10 | 19.54 | 20.00 | 41,699 | +0.43(+2.20%) |
Sep 25, 2024 | 18.99 | 19.59 | 18.99 | 19.57 | 15,430 | +0.67(+3.54%) |
Sep 24, 2024 | 18.81 | 19.00 | 18.70 | 18.90 | 13,097 | +0.20(+1.07%) |
Sep 23, 2024 | 19.04 | 19.04 | 18.32 | 18.70 | 17,397 | -0.31(-1.63%) |
Sep 20, 2024 | 19.20 | 19.36 | 18.81 | 19.01 | 83,876 | -0.56(-2.86%) |
Sep 19, 2024 | 19.28 | 19.71 | 18.89 | 19.57 | 14,444 | +0.86(+4.60%) |
Sep 18, 2024 | 19.22 | 19.61 | 18.71 | 18.71 | 12,760 | -0.43(-2.25%) |
Sep 17, 2024 | 18.86 | 19.68 | 18.86 | 19.14 | 12,456 | +0.43(+2.30%) |
Sep 16, 2024 | 19.30 | 19.30 | 18.59 | 18.71 | 30,873 | -0.49(-2.55%) |
Sep 13, 2024 | 18.79 | 19.40 | 18.77 | 19.20 | 13,013 | +0.61(+3.28%) |
Sep 12, 2024 | 18.82 | 18.82 | 18.00 | 18.59 | 7,156 | +0.82(+4.61%) |
Sep 11, 2024 | 17.73 | 18.17 | 17.66 | 17.77 | 10,750 | -0.37(-2.04%) |
Sep 10, 2024 | 18.36 | 18.47 | 17.80 | 18.14 | 17,056 | -0.32(-1.73%) |
Sep 09, 2024 | 18.36 | 18.48 | 18.22 | 18.46 | 11,030 | +0.13(+0.71%) |
Sep 06, 2024 | 18.41 | 19.40 | 18.05 | 18.33 | 30,545 | -0.30(-1.61%) |
Sep 05, 2024 | 18.34 | 18.96 | 18.34 | 18.63 | 14,954 | +0.51(+2.81%) |
Sep 04, 2024 | 18.50 | 18.73 | 18.00 | 18.12 | 14,642 | -0.23(-1.25%) |
Sep 03, 2024 | 18.86 | 19.21 | 18.13 | 18.35 | 33,883 | -1.64(-8.20%) |
Aug 30, 2024 | 19.70 | 19.99 | 19.70 | 19.99 | 5,127 | +0.31(+1.58%) |
Aug 29, 2024 | 19.34 | 19.89 | 19.04 | 19.68 | 12,695 | +0.58(+3.04%) |
Aug 28, 2024 | 19.20 | 19.29 | 19.03 | 19.10 | 7,545 | -0.32(-1.65%) |
Aug 27, 2024 | 19.50 | 19.50 | 19.42 | 19.42 | 5,281 | -0.23(-1.17%) |
Aug 26, 2024 | 19.72 | 19.92 | 19.57 | 19.65 | 24,256 | +0.15(+0.77%) |
Aug 23, 2024 | 18.99 | 19.50 | 18.98 | 19.50 | 45,608 | +0.77(+4.11%) |
Aug 22, 2024 | 18.84 | 18.84 | 18.71 | 18.73 | 3,599 | -0.12(-0.64%) |
Aug 21, 2024 | 18.65 | 18.87 | 18.64 | 18.85 | 5,422 | -0.06(-0.32%) |
Aug 20, 2024 | 19.09 | 19.09 | 18.82 | 18.91 | 8,280 | -0.25(-1.30%) |
Aug 19, 2024 | 19.17 | 19.23 | 19.16 | 19.16 | 3,172 | +0.01(+0.05%) |
Aug 16, 2024 | 19.22 | 19.50 | 18.92 | 19.15 | 20,609 | +0.12(+0.63%) |
Aug 15, 2024 | 19.00 | 19.89 | 19.00 | 19.03 | 19,557 | +0.27(+1.44%) |
Aug 14, 2024 | 18.96 | 19.00 | 18.64 | 18.76 | 9,334 | -0.23(-1.21%) |
Aug 13, 2024 | 18.70 | 18.99 | 18.70 | 18.99 | 4,900 | +0.33(+1.77%) |
Aug 12, 2024 | 18.64 | 18.85 | 18.50 | 18.66 | 13,782 | -0.17(-0.90%) |
Aug 09, 2024 | 19.05 | 19.20 | 18.64 | 18.83 | 40,317 | -0.39(-2.03%) |
Aug 08, 2024 | 18.41 | 19.22 | 18.41 | 19.22 | 8,859 | +0.97(+5.32%) |
Aug 07, 2024 | 18.34 | 18.34 | 17.90 | 18.25 | 9,388 | +0.15(+0.83%) |
Aug 06, 2024 | 17.85 | 18.10 | 17.70 | 18.10 | 8,469 | +0.10(+0.56%) |
Aug 05, 2024 | 17.99 | 18.31 | 17.26 | 18.00 | 32,840 | -0.70(-3.74%) |
Aug 02, 2024 | 18.75 | 18.82 | 18.30 | 18.70 | 32,507 | -0.40(-2.09%) |