Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 16.57 | 16.67 | 16.26 | 16.38 | 1,274,551 | +0.04(+0.24%) |
Oct 10, 2024 | 16.93 | 17.10 | 16.24 | 16.34 | 2,558,950 | -0.92(-5.33%) |
Oct 09, 2024 | 17.55 | 17.79 | 17.15 | 17.26 | 1,656,625 | +0.40(+2.37%) |
Oct 08, 2024 | 16.59 | 17.35 | 16.57 | 16.86 | 4,169,086 | +0.97(+6.10%) |
Oct 07, 2024 | 16.64 | 16.66 | 15.85 | 15.89 | 3,250,633 | -1.18(-6.91%) |
Oct 04, 2024 | 16.95 | 17.18 | 16.67 | 17.07 | 3,088,686 | +0.00(+0.00%) |
Oct 03, 2024 | 17.85 | 17.97 | 16.94 | 17.07 | 4,481,537 | -1.24(-6.77%) |
Oct 02, 2024 | 17.77 | 18.76 | 17.61 | 18.31 | 2,287,213 | -0.17(-0.92%) |
Oct 01, 2024 | 19.85 | 19.87 | 17.86 | 18.48 | 5,539,876 | -1.00(-5.13%) |
Sep 30, 2024 | 19.57 | 19.78 | 19.12 | 19.48 | 778,303 | +0.04(+0.21%) |
Sep 27, 2024 | 19.91 | 20.15 | 19.41 | 19.44 | 1,189,459 | -0.58(-2.90%) |
Sep 26, 2024 | 19.86 | 20.15 | 19.47 | 20.02 | 1,525,557 | +1.08(+5.70%) |
Sep 25, 2024 | 18.59 | 19.16 | 18.39 | 18.94 | 2,632,055 | +0.65(+3.55%) |
Sep 24, 2024 | 18.10 | 18.53 | 18.07 | 18.29 | 721,556 | -0.51(-2.71%) |
Sep 23, 2024 | 18.58 | 19.34 | 18.29 | 18.80 | 1,234,930 | +0.19(+1.02%) |
Sep 20, 2024 | 18.77 | 18.96 | 18.50 | 18.61 | 1,580,969 | -0.05(-0.27%) |
Sep 19, 2024 | 18.80 | 19.00 | 18.42 | 18.66 | 1,411,820 | -0.83(-4.26%) |
Sep 18, 2024 | 19.36 | 19.58 | 18.92 | 19.49 | 2,222,332 | +0.49(+2.58%) |
Sep 17, 2024 | 19.43 | 19.44 | 18.77 | 19.00 | 1,460,864 | -0.38(-1.96%) |
Sep 16, 2024 | 19.50 | 19.71 | 19.23 | 19.38 | 1,106,325 | -0.51(-2.56%) |
Sep 13, 2024 | 19.68 | 20.20 | 19.37 | 19.89 | 1,339,619 | +0.15(+0.76%) |
Sep 12, 2024 | 20.20 | 20.51 | 19.50 | 19.74 | 1,599,100 | -1.03(-4.96%) |
Sep 11, 2024 | 20.75 | 21.59 | 20.42 | 20.77 | 1,832,524 | -0.49(-2.30%) |
Sep 10, 2024 | 20.13 | 21.74 | 20.11 | 21.26 | 2,155,110 | +1.04(+5.14%) |
Sep 09, 2024 | 20.42 | 20.62 | 19.96 | 20.22 | 1,318,592 | +0.07(+0.35%) |
Sep 06, 2024 | 19.40 | 20.58 | 19.24 | 20.15 | 2,395,186 | +0.55(+2.81%) |
Sep 05, 2024 | 19.38 | 19.79 | 18.97 | 19.60 | 2,457,190 | -0.24(-1.21%) |
Sep 04, 2024 | 19.44 | 19.89 | 18.99 | 19.84 | 2,878,432 | +0.64(+3.33%) |
Sep 03, 2024 | 18.78 | 19.30 | 18.78 | 19.20 | 5,050,393 | +1.36(+7.62%) |
Aug 30, 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 1,881,074 | +0.91(+5.38%) |
Aug 29, 2024 | 17.03 | 17.22 | 16.71 | 16.93 | 2,206,834 | -0.54(-3.09%) |
Aug 28, 2024 | 17.41 | 17.64 | 17.11 | 17.47 | 1,763,227 | +0.46(+2.70%) |
Aug 27, 2024 | 16.68 | 17.13 | 16.59 | 17.01 | 1,742,608 | +0.46(+2.78%) |
Aug 26, 2024 | 16.39 | 16.60 | 16.30 | 16.55 | 2,109,735 | -0.74(-4.28%) |
Aug 23, 2024 | 17.56 | 17.59 | 17.20 | 17.29 | 1,688,996 | -0.83(-4.58%) |
Aug 22, 2024 | 18.41 | 18.46 | 17.83 | 18.12 | 1,316,523 | -0.38(-2.05%) |
Aug 21, 2024 | 17.81 | 18.69 | 17.58 | 18.50 | 2,157,530 | +0.53(+2.95%) |
Aug 20, 2024 | 17.57 | 18.02 | 17.46 | 17.97 | 2,529,512 | +0.32(+1.81%) |
Aug 19, 2024 | 16.96 | 17.78 | 16.89 | 17.65 | 2,954,406 | +0.67(+3.95%) |
Aug 16, 2024 | 16.98 | 17.16 | 16.82 | 16.98 | 1,225,637 | +0.49(+2.97%) |
Aug 15, 2024 | 16.58 | 16.61 | 16.30 | 16.49 | 901,498 | -0.38(-2.25%) |
Aug 14, 2024 | 16.49 | 16.95 | 16.43 | 16.87 | 1,211,992 | +0.35(+2.12%) |
Aug 13, 2024 | 16.29 | 16.63 | 16.26 | 16.52 | 1,400,588 | +0.34(+2.10%) |
Aug 12, 2024 | 16.67 | 16.79 | 15.98 | 16.18 | 1,840,963 | -0.86(-5.05%) |
Aug 09, 2024 | 17.28 | 17.44 | 17.00 | 17.04 | 2,177,905 | -0.29(-1.67%) |
Aug 08, 2024 | 17.75 | 17.79 | 17.23 | 17.33 | 2,146,419 | -0.33(-1.87%) |
Aug 07, 2024 | 17.96 | 18.06 | 17.46 | 17.66 | 1,906,204 | -0.92(-4.95%) |
Aug 06, 2024 | 18.78 | 18.79 | 18.14 | 18.58 | 2,256,751 | +0.49(+2.71%) |
Aug 05, 2024 | 18.81 | 18.85 | 18.07 | 18.09 | 2,199,579 | -0.09(-0.50%) |
Aug 02, 2024 | 17.79 | 18.53 | 17.79 | 18.18 | 3,025,929 | +1.33(+7.89%) |