Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 17.64 | 17.79 | 17.49 | 17.60 | 4,821,379 | -0.25(-1.40%) |
Oct 11, 2024 | 17.83 | 17.98 | 17.69 | 17.85 | 5,353,300 | -0.01(-0.06%) |
Oct 10, 2024 | 17.73 | 17.93 | 17.52 | 17.86 | 8,113,499 | +0.27(+1.53%) |
Oct 09, 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 6,177,700 | -0.09(-0.51%) |
Oct 08, 2024 | 18.00 | 18.02 | 17.50 | 17.68 | 14,955,781 | -0.68(-3.70%) |
Oct 07, 2024 | 18.40 | 18.61 | 18.14 | 18.36 | 10,625,204 | +0.09(+0.49%) |
Oct 04, 2024 | 17.95 | 18.32 | 17.77 | 18.27 | 12,080,868 | +0.43(+2.41%) |
Oct 03, 2024 | 17.27 | 17.85 | 17.16 | 17.84 | 9,145,314 | +0.62(+3.60%) |
Oct 02, 2024 | 17.43 | 17.48 | 17.04 | 17.22 | 6,898,714 | +0.06(+0.35%) |
Oct 01, 2024 | 16.52 | 17.30 | 16.52 | 17.16 | 9,659,210 | +0.43(+2.57%) |
Sep 30, 2024 | 16.65 | 16.97 | 16.60 | 16.73 | 7,020,022 | +0.09(+0.54%) |
Sep 27, 2024 | 16.40 | 16.70 | 16.36 | 16.64 | 7,975,695 | +0.35(+2.15%) |
Sep 26, 2024 | 16.56 | 16.80 | 16.24 | 16.29 | 14,254,629 | -0.71(-4.18%) |
Sep 25, 2024 | 17.27 | 17.33 | 16.89 | 17.00 | 9,141,299 | -0.36(-2.07%) |
Sep 24, 2024 | 17.56 | 17.64 | 17.32 | 17.36 | 6,598,670 | +0.17(+0.99%) |
Sep 23, 2024 | 17.16 | 17.55 | 17.06 | 17.19 | 6,607,442 | +0.08(+0.47%) |
Sep 20, 2024 | 17.14 | 17.31 | 16.94 | 17.11 | 8,981,076 | -0.11(-0.64%) |
Sep 19, 2024 | 16.98 | 17.24 | 16.87 | 17.22 | 6,684,912 | +0.60(+3.61%) |
Sep 18, 2024 | 16.64 | 16.92 | 16.46 | 16.62 | 8,617,322 | -0.09(-0.54%) |
Sep 17, 2024 | 16.43 | 16.75 | 16.35 | 16.71 | 10,786,151 | +0.28(+1.70%) |
Sep 16, 2024 | 16.33 | 16.51 | 16.14 | 16.43 | 13,254,253 | +0.23(+1.42%) |
Sep 13, 2024 | 16.23 | 16.44 | 16.15 | 16.20 | 16,062,652 | +0.09(+0.58%) |
Sep 12, 2024 | 16.12 | 16.16 | 15.86 | 16.11 | 8,865,633 | +0.07(+0.43%) |
Sep 11, 2024 | 16.34 | 16.45 | 15.70 | 16.04 | 8,541,492 | -0.07(-0.43%) |
Sep 10, 2024 | 16.51 | 16.56 | 15.82 | 16.11 | 9,672,206 | -0.40(-2.40%) |
Sep 09, 2024 | 16.72 | 16.82 | 16.47 | 16.50 | 6,494,155 | -0.21(-1.25%) |
Sep 06, 2024 | 17.10 | 17.24 | 16.61 | 16.71 | 10,459,523 | -0.32(-1.86%) |
Sep 05, 2024 | 17.64 | 17.70 | 17.03 | 17.03 | 9,670,284 | -0.46(-2.61%) |
Sep 04, 2024 | 17.77 | 17.94 | 17.45 | 17.49 | 5,648,654 | -0.34(-1.89%) |
Sep 03, 2024 | 18.04 | 18.13 | 17.68 | 17.82 | 6,195,011 | -0.57(-3.07%) |
Aug 30, 2024 | 18.61 | 18.62 | 18.22 | 18.39 | 7,179,178 | -0.41(-2.16%) |
Aug 29, 2024 | 18.73 | 18.90 | 18.61 | 18.79 | 4,504,532 | +0.24(+1.28%) |
Aug 28, 2024 | 18.44 | 18.70 | 18.36 | 18.56 | 5,772,979 | -0.06(-0.32%) |
Aug 27, 2024 | 19.05 | 19.05 | 18.58 | 18.62 | 6,750,818 | -0.51(-2.65%) |
Aug 26, 2024 | 19.30 | 19.47 | 19.00 | 19.12 | 7,843,993 | +0.23(+1.21%) |
Aug 23, 2024 | 18.84 | 18.92 | 18.66 | 18.89 | 4,090,291 | +0.32(+1.71%) |
Aug 22, 2024 | 18.74 | 18.77 | 18.51 | 18.58 | 7,021,824 | -0.11(-0.58%) |
Aug 21, 2024 | 18.87 | 18.94 | 18.64 | 18.69 | 5,769,127 | +0.02(+0.11%) |
Aug 20, 2024 | 19.34 | 19.34 | 18.61 | 18.67 | 8,850,509 | -0.67(-3.49%) |
Aug 19, 2024 | 19.43 | 19.87 | 19.33 | 19.34 | 5,325,125 | -0.11(-0.56%) |
Aug 16, 2024 | 19.48 | 19.69 | 19.39 | 19.45 | 5,195,507 | -0.26(-1.31%) |
Aug 15, 2024 | 19.30 | 19.84 | 19.30 | 19.71 | 7,561,464 | +0.60(+3.11%) |
Aug 14, 2024 | 19.09 | 19.20 | 19.01 | 19.11 | 9,302,732 | +0.12(+0.63%) |
Aug 13, 2024 | 18.78 | 19.01 | 18.70 | 18.99 | 6,153,341 | +0.14(+0.74%) |
Aug 12, 2024 | 18.44 | 18.94 | 18.39 | 18.85 | 7,308,230 | +0.60(+3.26%) |
Aug 09, 2024 | 18.08 | 18.38 | 18.01 | 18.26 | 6,880,592 | +0.18(+0.99%) |
Aug 08, 2024 | 17.93 | 18.20 | 17.87 | 18.08 | 10,957,256 | +0.31(+1.73%) |
Aug 07, 2024 | 18.25 | 18.30 | 17.67 | 17.77 | 6,980,735 | -0.09(-0.50%) |
Aug 06, 2024 | 17.55 | 18.07 | 17.52 | 17.86 | 7,849,157 | +0.22(+1.24%) |
Aug 05, 2024 | 17.10 | 17.74 | 16.89 | 17.64 | 11,243,866 | -0.09(-0.50%) |
Aug 02, 2024 | 18.50 | 18.53 | 17.61 | 17.73 | 9,149,714 | -0.96(-5.15%) |