Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.09 | 20.14 | 19.83 | 19.87 | 239,835 | -0.20(-1.00%) |
Oct 17, 2024 | 19.84 | 20.14 | 19.61 | 20.07 | 227,446 | +0.28(+1.41%) |
Oct 16, 2024 | 19.85 | 19.96 | 19.53 | 19.79 | 172,207 | +0.12(+0.61%) |
Oct 15, 2024 | 19.24 | 19.98 | 19.21 | 19.67 | 239,233 | +0.48(+2.50%) |
Oct 14, 2024 | 18.78 | 19.29 | 18.66 | 19.19 | 180,094 | +0.18(+0.95%) |
Oct 11, 2024 | 19.00 | 19.42 | 18.54 | 19.01 | 305,355 | +0.05(+0.26%) |
Oct 10, 2024 | 19.17 | 19.51 | 18.39 | 18.96 | 489,949 | +2.00(+11.79%) |
Oct 09, 2024 | 17.41 | 17.94 | 16.94 | 16.96 | 720,600 | -0.74(-4.18%) |
Oct 08, 2024 | 17.13 | 18.30 | 16.83 | 17.70 | 771,370 | +0.80(+4.73%) |
Oct 07, 2024 | 20.12 | 18.50 | 16.50 | 16.90 | 976,090 | -4.10(-19.52%) |
Oct 04, 2024 | 21.30 | 21.39 | 20.96 | 21.00 | 101,209 | -0.11(-0.52%) |
Oct 03, 2024 | 21.20 | 21.20 | 20.92 | 21.11 | 93,376 | -0.23(-1.08%) |
Oct 02, 2024 | 21.54 | 21.64 | 21.21 | 21.34 | 72,358 | -0.16(-0.74%) |
Oct 01, 2024 | 22.12 | 22.12 | 21.49 | 21.50 | 203,831 | -0.66(-2.98%) |
Sep 30, 2024 | 21.92 | 22.29 | 21.89 | 22.16 | 192,993 | +0.18(+0.82%) |
Sep 27, 2024 | 22.24 | 22.43 | 21.97 | 21.98 | 165,967 | -0.26(-1.17%) |
Sep 26, 2024 | 22.15 | 22.26 | 21.74 | 22.24 | 145,619 | +0.27(+1.23%) |
Sep 25, 2024 | 22.14 | 22.21 | 21.89 | 21.97 | 157,270 | -0.13(-0.59%) |
Sep 24, 2024 | 22.04 | 22.19 | 21.80 | 22.10 | 127,787 | +0.17(+0.78%) |
Sep 23, 2024 | 21.73 | 22.12 | 21.47 | 21.93 | 295,765 | +0.08(+0.37%) |
Sep 20, 2024 | 22.42 | 22.51 | 21.85 | 21.85 | 482,005 | -0.61(-2.72%) |
Sep 19, 2024 | 22.99 | 23.05 | 22.30 | 22.46 | 122,813 | -0.30(-1.32%) |
Sep 18, 2024 | 22.14 | 23.27 | 22.01 | 22.76 | 270,258 | +0.75(+3.41%) |
Sep 17, 2024 | 21.68 | 22.23 | 21.62 | 22.01 | 187,893 | +0.47(+2.18%) |
Sep 16, 2024 | 21.12 | 21.73 | 21.12 | 21.54 | 158,203 | +0.53(+2.52%) |
Sep 13, 2024 | 20.68 | 21.05 | 20.66 | 21.01 | 128,479 | +0.39(+1.89%) |
Sep 12, 2024 | 20.40 | 20.77 | 20.37 | 20.62 | 97,335 | +0.24(+1.18%) |
Sep 11, 2024 | 21.08 | 21.08 | 20.35 | 20.38 | 109,302 | -0.81(-3.82%) |
Sep 10, 2024 | 21.49 | 21.70 | 21.19 | 21.19 | 105,026 | -0.21(-0.98%) |
Sep 09, 2024 | 20.85 | 21.71 | 20.81 | 21.40 | 143,236 | +0.65(+3.13%) |
Sep 06, 2024 | 21.14 | 21.17 | 20.69 | 20.75 | 96,074 | -0.35(-1.66%) |
Sep 05, 2024 | 21.22 | 21.22 | 20.94 | 21.10 | 105,851 | +0.00(+0.00%) |
Sep 04, 2024 | 21.14 | 21.40 | 21.08 | 21.10 | 135,187 | -0.08(-0.38%) |
Sep 03, 2024 | 21.18 | 21.38 | 21.08 | 21.18 | 125,872 | -0.21(-0.98%) |
Aug 30, 2024 | 21.44 | 21.44 | 21.12 | 21.39 | 134,044 | +0.14(+0.66%) |
Aug 29, 2024 | 21.10 | 21.37 | 20.82 | 21.25 | 146,734 | +0.29(+1.38%) |
Aug 28, 2024 | 20.83 | 21.04 | 20.73 | 20.96 | 127,170 | +0.14(+0.67%) |
Aug 27, 2024 | 20.78 | 20.84 | 20.54 | 20.82 | 115,773 | +0.03(+0.14%) |
Aug 26, 2024 | 21.08 | 21.20 | 20.78 | 20.79 | 128,333 | -0.27(-1.28%) |
Aug 23, 2024 | 20.55 | 21.18 | 20.50 | 21.06 | 166,696 | +0.54(+2.63%) |
Aug 22, 2024 | 20.54 | 20.61 | 20.43 | 20.52 | 90,484 | -0.09(-0.44%) |
Aug 21, 2024 | 20.69 | 20.84 | 20.50 | 20.61 | 115,812 | -0.04(-0.19%) |
Aug 20, 2024 | 20.56 | 20.66 | 20.39 | 20.65 | 131,081 | +0.14(+0.68%) |
Aug 19, 2024 | 20.60 | 20.82 | 20.36 | 20.51 | 160,187 | -0.15(-0.73%) |
Aug 16, 2024 | 20.35 | 20.68 | 20.21 | 20.66 | 339,992 | +0.32(+1.57%) |
Aug 15, 2024 | 20.04 | 20.60 | 20.04 | 20.34 | 189,640 | +0.45(+2.26%) |
Aug 14, 2024 | 19.45 | 19.97 | 19.44 | 19.89 | 135,363 | +0.40(+2.05%) |
Aug 13, 2024 | 18.90 | 19.52 | 18.90 | 19.49 | 193,754 | +0.59(+3.12%) |
Aug 12, 2024 | 19.05 | 19.17 | 18.68 | 18.90 | 154,959 | -0.16(-0.84%) |
Aug 09, 2024 | 18.82 | 19.12 | 18.60 | 19.06 | 243,623 | +0.32(+1.71%) |
Aug 08, 2024 | 18.68 | 18.86 | 18.54 | 18.74 | 128,367 | +0.26(+1.41%) |
Aug 07, 2024 | 18.72 | 18.84 | 18.42 | 18.48 | 137,212 | -0.20(-1.07%) |
Aug 06, 2024 | 18.73 | 18.88 | 18.46 | 18.68 | 150,700 | +0.08(+0.43%) |
Aug 05, 2024 | 18.88 | 18.88 | 18.25 | 18.60 | 270,999 | -0.69(-3.58%) |
Aug 02, 2024 | 18.74 | 19.38 | 18.74 | 19.29 | 184,065 | +0.12(+0.63%) |