Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 17.66 | 17.88 | 17.54 | 17.67 | 1,999,962 | -0.06(-0.34%) |
Oct 07, 2024 | 17.82 | 17.91 | 17.55 | 17.73 | 3,055,155 | -0.01(-0.06%) |
Oct 04, 2024 | 17.35 | 17.84 | 17.31 | 17.74 | 4,644,354 | -0.19(-1.06%) |
Oct 03, 2024 | 17.56 | 17.94 | 17.40 | 17.93 | 3,375,143 | -0.04(-0.22%) |
Oct 02, 2024 | 18.41 | 18.53 | 17.95 | 17.97 | 3,903,919 | -0.06(-0.33%) |
Oct 01, 2024 | 17.91 | 18.14 | 17.70 | 18.03 | 4,281,795 | +0.09(+0.50%) |
Sep 30, 2024 | 18.13 | 18.28 | 17.81 | 17.94 | 2,689,169 | -0.26(-1.43%) |
Sep 27, 2024 | 18.23 | 18.57 | 18.15 | 18.20 | 3,695,444 | +0.05(+0.28%) |
Sep 26, 2024 | 18.09 | 18.30 | 17.97 | 18.15 | 3,582,969 | +0.38(+2.14%) |
Sep 25, 2024 | 18.06 | 18.18 | 17.60 | 17.77 | 5,522,125 | -0.36(-1.99%) |
Sep 24, 2024 | 18.11 | 18.46 | 17.77 | 18.13 | 6,406,067 | +0.61(+3.48%) |
Sep 23, 2024 | 18.05 | 18.25 | 17.46 | 17.52 | 10,578,567 | -0.81(-4.42%) |
Sep 20, 2024 | 19.45 | 19.60 | 17.91 | 18.33 | 10,826,430 | -1.43(-7.24%) |
Sep 19, 2024 | 20.05 | 20.39 | 19.75 | 19.76 | 5,277,049 | +0.13(+0.66%) |
Sep 18, 2024 | 19.66 | 19.97 | 19.53 | 19.63 | 3,203,911 | +0.01(+0.05%) |
Sep 17, 2024 | 19.54 | 19.78 | 19.37 | 19.62 | 3,048,645 | +0.16(+0.82%) |
Sep 16, 2024 | 19.33 | 19.61 | 19.27 | 19.46 | 3,104,633 | +0.20(+1.04%) |
Sep 13, 2024 | 18.70 | 19.29 | 18.70 | 19.26 | 6,132,319 | +0.67(+3.60%) |
Sep 12, 2024 | 18.33 | 18.68 | 18.19 | 18.59 | 3,544,367 | +0.22(+1.20%) |
Sep 11, 2024 | 18.13 | 18.46 | 17.89 | 18.37 | 5,153,328 | +0.27(+1.49%) |
Sep 10, 2024 | 17.92 | 18.15 | 17.69 | 18.10 | 3,477,758 | -0.10(-0.55%) |
Sep 09, 2024 | 18.15 | 18.27 | 17.96 | 18.20 | 3,324,963 | +0.02(+0.11%) |
Sep 06, 2024 | 18.53 | 18.70 | 17.94 | 18.18 | 6,787,201 | -0.44(-2.36%) |
Sep 05, 2024 | 18.33 | 18.75 | 18.20 | 18.62 | 5,113,277 | +0.35(+1.92%) |
Sep 04, 2024 | 18.44 | 18.48 | 18.14 | 18.27 | 7,295,041 | -0.16(-0.87%) |
Sep 03, 2024 | 18.35 | 18.66 | 18.07 | 18.43 | 8,760,315 | +0.02(+0.11%) |
Aug 30, 2024 | 18.23 | 19.02 | 18.16 | 18.41 | 69,889,736 | -0.16(-0.86%) |
Aug 29, 2024 | 18.89 | 19.22 | 18.51 | 18.57 | 5,558,942 | -0.56(-2.93%) |
Aug 28, 2024 | 19.28 | 19.53 | 19.06 | 19.13 | 4,063,762 | -0.37(-1.90%) |
Aug 27, 2024 | 19.48 | 19.78 | 19.41 | 19.50 | 3,696,676 | -0.12(-0.61%) |
Aug 26, 2024 | 19.84 | 20.16 | 19.43 | 19.62 | 5,825,184 | +0.02(+0.10%) |
Aug 23, 2024 | 19.37 | 19.86 | 19.33 | 19.60 | 18,253,580 | +0.32(+1.66%) |
Aug 22, 2024 | 19.22 | 19.64 | 19.17 | 19.28 | 7,973,972 | -0.15(-0.77%) |
Aug 21, 2024 | 19.64 | 19.79 | 19.41 | 19.43 | 7,424,564 | -0.12(-0.61%) |
Aug 20, 2024 | 19.73 | 19.89 | 19.53 | 19.55 | 4,706,631 | -0.45(-2.25%) |
Aug 19, 2024 | 20.23 | 20.23 | 19.88 | 20.00 | 7,153,520 | +0.05(+0.25%) |
Aug 16, 2024 | 20.06 | 20.36 | 19.92 | 19.95 | 9,735,579 | +0.15(+0.76%) |
Aug 15, 2024 | 19.55 | 20.17 | 19.48 | 19.80 | 9,433,390 | +0.22(+1.12%) |
Aug 14, 2024 | 19.85 | 20.09 | 19.40 | 19.58 | 13,591,306 | +1.14(+6.18%) |
Aug 13, 2024 | 18.31 | 18.61 | 18.17 | 18.44 | 11,583,970 | +0.41(+2.27%) |
Aug 12, 2024 | 18.24 | 18.28 | 17.99 | 18.03 | 4,714,174 | -0.03(-0.17%) |
Aug 09, 2024 | 17.71 | 18.36 | 17.64 | 18.06 | 6,607,719 | +0.61(+3.50%) |
Aug 08, 2024 | 16.75 | 17.73 | 16.75 | 17.45 | 5,072,256 | +0.76(+4.55%) |
Aug 07, 2024 | 16.74 | 17.06 | 16.66 | 16.69 | 5,063,608 | +0.31(+1.89%) |
Aug 06, 2024 | 16.15 | 16.47 | 15.96 | 16.38 | 5,680,500 | +0.43(+2.70%) |
Aug 05, 2024 | 15.30 | 16.08 | 15.24 | 15.95 | 4,757,034 | -0.42(-2.57%) |
Aug 02, 2024 | 16.36 | 16.41 | 16.02 | 16.37 | 6,523,649 | -0.26(-1.56%) |