Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.00 | 18.70 | 17.97 | 18.02 | 186,914 | +0.02(+0.11%) |
Oct 10, 2024 | 17.79 | 18.11 | 17.17 | 18.00 | 181,080 | +0.21(+1.18%) |
Oct 09, 2024 | 18.62 | 18.67 | 17.79 | 17.79 | 181,215 | -0.67(-3.63%) |
Oct 08, 2024 | 18.42 | 18.72 | 18.11 | 18.46 | 148,959 | -0.11(-0.59%) |
Oct 07, 2024 | 18.34 | 18.68 | 18.14 | 18.57 | 116,696 | +0.13(+0.70%) |
Oct 04, 2024 | 18.52 | 18.74 | 18.01 | 18.44 | 165,782 | +0.16(+0.88%) |
Oct 03, 2024 | 18.24 | 18.51 | 17.86 | 18.28 | 176,808 | -0.07(-0.38%) |
Oct 02, 2024 | 19.10 | 19.16 | 18.27 | 18.35 | 154,433 | -0.87(-4.53%) |
Oct 01, 2024 | 19.08 | 19.38 | 18.76 | 19.22 | 187,181 | +0.08(+0.42%) |
Sep 30, 2024 | 19.23 | 19.73 | 19.09 | 19.14 | 133,468 | -0.11(-0.57%) |
Sep 27, 2024 | 19.36 | 19.96 | 19.20 | 19.25 | 118,711 | +0.16(+0.84%) |
Sep 26, 2024 | 18.69 | 19.69 | 18.50 | 19.09 | 196,492 | +0.69(+3.75%) |
Sep 25, 2024 | 19.16 | 19.16 | 18.05 | 18.40 | 211,866 | -0.75(-3.92%) |
Sep 24, 2024 | 18.88 | 19.19 | 18.84 | 19.15 | 109,719 | +0.35(+1.86%) |
Sep 23, 2024 | 18.61 | 19.10 | 18.41 | 18.80 | 205,863 | +0.12(+0.64%) |
Sep 20, 2024 | 18.95 | 18.95 | 18.42 | 18.68 | 534,923 | -0.31(-1.63%) |
Sep 19, 2024 | 19.15 | 19.22 | 18.85 | 18.99 | 117,188 | +0.17(+0.90%) |
Sep 18, 2024 | 19.20 | 19.73 | 18.80 | 18.82 | 149,121 | -0.36(-1.88%) |
Sep 17, 2024 | 18.77 | 19.20 | 18.57 | 19.18 | 168,008 | +0.56(+3.01%) |
Sep 16, 2024 | 18.89 | 19.12 | 18.57 | 18.62 | 214,560 | -0.28(-1.48%) |
Sep 13, 2024 | 19.04 | 19.35 | 18.72 | 18.90 | 169,770 | +0.13(+0.69%) |
Sep 12, 2024 | 18.26 | 18.84 | 17.74 | 18.77 | 171,271 | +0.51(+2.79%) |
Sep 11, 2024 | 18.76 | 18.76 | 17.91 | 18.26 | 174,032 | -0.63(-3.34%) |
Sep 10, 2024 | 18.17 | 18.89 | 17.97 | 18.89 | 214,515 | +0.77(+4.25%) |
Sep 09, 2024 | 18.42 | 18.50 | 17.93 | 18.12 | 176,401 | -0.39(-2.11%) |
Sep 06, 2024 | 19.26 | 19.95 | 18.46 | 18.51 | 230,085 | -0.68(-3.54%) |
Sep 05, 2024 | 18.94 | 19.64 | 18.84 | 19.19 | 148,097 | +0.25(+1.32%) |
Sep 04, 2024 | 17.87 | 19.07 | 17.74 | 18.94 | 254,949 | +1.00(+5.57%) |
Sep 03, 2024 | 18.27 | 18.80 | 17.73 | 17.94 | 223,317 | -0.36(-1.97%) |
Aug 30, 2024 | 18.64 | 18.99 | 18.07 | 18.30 | 229,903 | -0.30(-1.61%) |
Aug 29, 2024 | 18.92 | 19.25 | 18.51 | 18.60 | 319,160 | -0.23(-1.22%) |
Aug 28, 2024 | 19.12 | 19.45 | 18.64 | 18.83 | 167,524 | -0.32(-1.67%) |
Aug 27, 2024 | 19.25 | 19.80 | 18.90 | 19.15 | 223,094 | -0.19(-0.98%) |
Aug 26, 2024 | 20.06 | 20.34 | 19.23 | 19.34 | 365,104 | -0.64(-3.20%) |
Aug 23, 2024 | 19.26 | 20.47 | 19.26 | 19.98 | 181,783 | +0.97(+5.10%) |
Aug 22, 2024 | 19.53 | 19.53 | 18.85 | 19.01 | 245,434 | -0.44(-2.26%) |
Aug 21, 2024 | 19.58 | 19.58 | 19.09 | 19.45 | 139,997 | +0.03(+0.15%) |
Aug 20, 2024 | 19.41 | 19.50 | 18.93 | 19.42 | 146,920 | +0.01(+0.05%) |
Aug 19, 2024 | 18.47 | 19.70 | 18.21 | 19.41 | 403,699 | +1.08(+5.89%) |
Aug 16, 2024 | 18.46 | 18.72 | 18.13 | 18.33 | 256,160 | -0.12(-0.65%) |
Aug 15, 2024 | 19.05 | 19.41 | 18.45 | 18.45 | 244,815 | -0.25(-1.34%) |
Aug 14, 2024 | 19.18 | 19.18 | 18.46 | 18.70 | 335,811 | -0.39(-2.04%) |
Aug 13, 2024 | 19.36 | 19.66 | 18.90 | 19.09 | 297,535 | -0.23(-1.19%) |
Aug 12, 2024 | 19.51 | 19.51 | 18.88 | 19.32 | 349,035 | -0.21(-1.08%) |
Aug 09, 2024 | 19.75 | 20.30 | 19.18 | 19.53 | 302,454 | -0.22(-1.11%) |
Aug 08, 2024 | 19.86 | 19.86 | 18.87 | 19.75 | 444,891 | -0.16(-0.80%) |
Aug 07, 2024 | 20.49 | 21.66 | 19.88 | 19.91 | 463,720 | -0.36(-1.78%) |
Aug 06, 2024 | 19.50 | 21.14 | 19.02 | 20.27 | 615,303 | -0.59(-2.83%) |
Aug 05, 2024 | 21.00 | 21.30 | 20.26 | 20.86 | 450,356 | -0.61(-2.84%) |
Aug 02, 2024 | 21.26 | 21.82 | 20.57 | 21.47 | 317,149 | -0.19(-0.88%) |