Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 18.70 | 18.73 | 18.28 | 18.48 | 5,725,145 | -0.23(-1.23%) |
Oct 30, 2024 | 18.87 | 19.09 | 18.64 | 18.71 | 6,556,962 | -0.17(-0.90%) |
Oct 29, 2024 | 19.00 | 19.36 | 18.87 | 18.88 | 5,649,623 | -0.17(-0.89%) |
Oct 28, 2024 | 19.20 | 19.51 | 19.02 | 19.05 | 5,686,989 | +0.01(+0.05%) |
Oct 25, 2024 | 19.30 | 19.47 | 19.02 | 19.04 | 4,377,662 | -0.05(-0.26%) |
Oct 24, 2024 | 19.51 | 19.54 | 18.95 | 19.09 | 5,180,182 | -0.30(-1.55%) |
Oct 23, 2024 | 20.11 | 20.25 | 19.32 | 19.39 | 5,162,756 | -0.97(-4.76%) |
Oct 22, 2024 | 21.18 | 21.18 | 20.12 | 20.36 | 5,448,460 | -0.59(-2.82%) |
Oct 21, 2024 | 20.89 | 21.17 | 20.35 | 20.95 | 5,913,519 | +0.15(+0.72%) |
Oct 18, 2024 | 20.09 | 20.83 | 20.06 | 20.80 | 5,089,126 | +0.77(+3.84%) |
Oct 17, 2024 | 19.80 | 20.18 | 19.66 | 20.03 | 5,271,587 | +0.23(+1.16%) |
Oct 16, 2024 | 20.07 | 20.22 | 19.69 | 19.80 | 4,662,833 | -0.16(-0.80%) |
Oct 15, 2024 | 19.21 | 20.37 | 19.21 | 19.96 | 6,702,913 | +0.66(+3.42%) |
Oct 14, 2024 | 19.55 | 19.58 | 19.05 | 19.30 | 5,459,641 | -0.24(-1.23%) |
Oct 11, 2024 | 18.81 | 19.91 | 18.81 | 19.54 | 5,574,529 | +0.75(+3.99%) |
Oct 10, 2024 | 18.99 | 19.20 | 18.76 | 18.79 | 3,919,467 | -0.14(-0.74%) |
Oct 09, 2024 | 19.12 | 19.27 | 18.80 | 18.93 | 4,711,058 | -0.21(-1.10%) |
Oct 08, 2024 | 18.95 | 19.52 | 18.79 | 19.14 | 4,443,507 | +0.13(+0.68%) |
Oct 07, 2024 | 19.57 | 19.60 | 18.64 | 19.01 | 6,626,131 | -0.61(-3.11%) |
Oct 04, 2024 | 19.90 | 20.12 | 19.44 | 19.62 | 4,393,466 | +0.17(+0.87%) |
Oct 03, 2024 | 19.33 | 19.77 | 19.03 | 19.45 | 5,370,496 | -0.05(-0.26%) |
Oct 02, 2024 | 20.60 | 20.99 | 19.49 | 19.50 | 7,272,817 | -1.21(-5.84%) |
Oct 01, 2024 | 21.00 | 21.05 | 20.24 | 20.71 | 5,241,188 | -0.39(-1.85%) |
Sep 30, 2024 | 20.95 | 21.27 | 20.85 | 21.10 | 7,132,324 | +0.20(+0.96%) |
Sep 27, 2024 | 20.44 | 21.07 | 20.22 | 20.90 | 6,705,471 | +0.65(+3.21%) |
Sep 26, 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 4,373,501 | +0.54(+2.74%) |
Sep 25, 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 7,006,243 | -0.05(-0.25%) |
Sep 24, 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 9,784,147 | +0.82(+4.33%) |
Sep 23, 2024 | 18.35 | 19.09 | 17.89 | 18.94 | 8,116,636 | +0.26(+1.39%) |
Sep 20, 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 19,075,668 | +0.06(+0.32%) |
Sep 19, 2024 | 19.48 | 19.54 | 18.59 | 18.62 | 7,422,384 | -0.35(-1.85%) |
Sep 18, 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 6,356,637 | +0.24(+1.28%) |
Sep 17, 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 7,390,300 | -0.17(-0.90%) |
Sep 16, 2024 | 19.79 | 20.09 | 18.86 | 18.90 | 8,219,548 | -0.82(-4.16%) |
Sep 13, 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 6,094,467 | +0.26(+1.34%) |
Sep 12, 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 4,750,187 | +0.38(+1.99%) |
Sep 11, 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 8,574,041 | -0.30(-1.55%) |
Sep 10, 2024 | 19.45 | 19.54 | 19.15 | 19.38 | 5,262,082 | +0.01(+0.05%) |
Sep 09, 2024 | 19.40 | 19.65 | 19.07 | 19.37 | 4,793,744 | -0.04(-0.20%) |
Sep 06, 2024 | 19.84 | 19.87 | 19.07 | 19.41 | 6,630,320 | -0.57(-2.83%) |
Sep 05, 2024 | 20.29 | 20.55 | 19.80 | 19.97 | 5,470,027 | -0.09(-0.44%) |
Sep 04, 2024 | 19.67 | 20.51 | 19.60 | 20.06 | 9,152,472 | +0.27(+1.38%) |