Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 15.53 | 15.97 | 15.31 | 15.38 | 869,678 | -0.26(-1.66%) |
Oct 29, 2024 | 15.77 | 16.07 | 15.60 | 15.64 | 1,223,647 | -0.19(-1.20%) |
Oct 28, 2024 | 15.72 | 15.98 | 15.63 | 15.83 | 3,174,349 | +0.38(+2.46%) |
Oct 25, 2024 | 15.63 | 15.85 | 15.32 | 15.45 | 1,736,498 | -0.10(-0.64%) |
Oct 24, 2024 | 15.84 | 16.32 | 15.54 | 15.55 | 1,114,224 | -0.31(-1.95%) |
Oct 23, 2024 | 16.06 | 16.24 | 15.76 | 15.86 | 1,070,359 | -0.27(-1.67%) |
Oct 22, 2024 | 16.37 | 16.38 | 16.02 | 16.13 | 1,020,475 | -0.22(-1.35%) |
Oct 21, 2024 | 16.92 | 17.03 | 16.32 | 16.35 | 1,714,356 | -0.50(-2.97%) |
Oct 18, 2024 | 16.75 | 16.87 | 16.37 | 16.85 | 1,454,885 | +0.17(+1.02%) |
Oct 17, 2024 | 16.31 | 17.08 | 16.23 | 16.68 | 2,145,834 | +0.11(+0.66%) |
Oct 16, 2024 | 15.79 | 16.64 | 15.69 | 16.57 | 3,242,829 | +0.80(+5.07%) |
Oct 15, 2024 | 15.66 | 15.95 | 15.46 | 15.77 | 2,322,205 | +0.04(+0.25%) |
Oct 14, 2024 | 16.13 | 16.13 | 15.54 | 15.73 | 2,597,366 | -0.37(-2.30%) |
Oct 11, 2024 | 16.37 | 16.51 | 16.09 | 16.10 | 1,117,637 | -0.35(-2.13%) |
Oct 10, 2024 | 16.26 | 16.56 | 16.16 | 16.45 | 1,067,675 | +0.01(+0.06%) |
Oct 09, 2024 | 16.50 | 16.66 | 16.23 | 16.44 | 2,408,543 | +0.12(+0.74%) |
Oct 08, 2024 | 16.27 | 16.55 | 16.06 | 16.32 | 2,409,348 | +0.23(+1.43%) |
Oct 07, 2024 | 16.27 | 16.34 | 15.96 | 16.09 | 1,953,574 | -0.21(-1.29%) |
Oct 04, 2024 | 16.06 | 16.46 | 15.95 | 16.30 | 1,943,095 | +0.48(+3.03%) |
Oct 03, 2024 | 16.32 | 16.32 | 15.80 | 15.82 | 1,423,786 | -0.51(-3.12%) |
Oct 02, 2024 | 16.16 | 16.63 | 15.90 | 16.33 | 1,500,861 | +0.15(+0.93%) |
Oct 01, 2024 | 16.89 | 16.89 | 16.13 | 16.18 | 1,296,135 | -0.58(-3.46%) |
Sep 30, 2024 | 16.65 | 17.01 | 16.60 | 16.76 | 1,430,588 | -0.04(-0.24%) |
Sep 27, 2024 | 16.95 | 17.27 | 16.78 | 16.80 | 1,839,735 | +0.08(+0.48%) |
Sep 26, 2024 | 16.92 | 17.13 | 16.62 | 16.72 | 2,086,064 | +0.07(+0.42%) |
Sep 25, 2024 | 17.11 | 17.21 | 16.51 | 16.65 | 2,487,551 | -0.50(-2.92%) |
Sep 24, 2024 | 17.38 | 17.44 | 16.97 | 17.15 | 2,612,325 | -0.04(-0.23%) |
Sep 23, 2024 | 16.65 | 17.23 | 16.46 | 17.19 | 3,670,546 | +0.57(+3.43%) |
Sep 20, 2024 | 16.35 | 17.11 | 15.75 | 16.62 | 19,314,600 | +0.16(+0.97%) |
Sep 19, 2024 | 17.60 | 17.97 | 13.93 | 16.46 | 19,158,208 | -7.98(-32.65%) |
Sep 18, 2024 | 24.78 | 25.19 | 24.43 | 24.44 | 1,530,176 | -0.38(-1.53%) |
Sep 17, 2024 | 24.54 | 25.38 | 24.54 | 24.82 | 1,467,201 | +0.51(+2.10%) |
Sep 16, 2024 | 24.33 | 24.66 | 24.17 | 24.31 | 1,471,357 | +0.16(+0.66%) |
Sep 13, 2024 | 23.57 | 24.19 | 23.37 | 24.15 | 1,124,258 | +0.90(+3.87%) |
Sep 12, 2024 | 22.99 | 23.59 | 22.35 | 23.25 | 1,741,144 | +0.35(+1.53%) |
Sep 11, 2024 | 23.13 | 23.22 | 22.23 | 22.90 | 1,246,006 | -0.24(-1.04%) |
Sep 10, 2024 | 23.49 | 23.55 | 22.38 | 23.14 | 1,465,437 | -0.40(-1.70%) |
Sep 09, 2024 | 23.78 | 23.93 | 23.18 | 23.54 | 2,017,425 | +0.35(+1.51%) |
Sep 06, 2024 | 23.77 | 23.94 | 22.81 | 23.19 | 1,638,784 | -0.51(-2.15%) |
Sep 05, 2024 | 23.93 | 24.11 | 23.34 | 23.70 | 1,377,385 | -0.09(-0.38%) |
Sep 04, 2024 | 23.53 | 24.21 | 23.24 | 23.79 | 1,775,061 | +0.20(+0.85%) |
Sep 03, 2024 | 23.17 | 24.22 | 23.14 | 23.59 | 2,158,106 | +0.10(+0.43%) |
Aug 30, 2024 | 22.26 | 23.53 | 22.26 | 23.49 | 3,040,353 | +1.34(+6.05%) |
Aug 29, 2024 | 22.04 | 22.29 | 21.87 | 22.15 | 1,197,479 | +0.37(+1.70%) |
Aug 28, 2024 | 21.52 | 21.82 | 21.36 | 21.78 | 733,103 | +0.19(+0.88%) |
Aug 27, 2024 | 21.60 | 21.75 | 21.35 | 21.59 | 732,327 | -0.11(-0.51%) |
Aug 26, 2024 | 21.94 | 22.05 | 21.66 | 21.70 | 946,642 | -0.10(-0.46%) |
Aug 23, 2024 | 21.23 | 21.90 | 21.15 | 21.80 | 937,173 | +0.78(+3.71%) |
Aug 22, 2024 | 21.54 | 21.69 | 20.94 | 21.02 | 891,655 | -0.55(-2.55%) |
Aug 21, 2024 | 21.28 | 21.68 | 21.04 | 21.57 | 1,323,522 | +0.51(+2.42%) |
Aug 20, 2024 | 21.14 | 21.53 | 20.89 | 21.06 | 1,163,768 | -0.12(-0.57%) |
Aug 19, 2024 | 21.05 | 21.33 | 20.94 | 21.18 | 1,465,450 | +0.14(+0.67%) |
Aug 16, 2024 | 20.71 | 21.04 | 20.63 | 21.04 | 1,212,765 | +0.19(+0.91%) |
Aug 15, 2024 | 21.04 | 21.26 | 20.83 | 20.85 | 1,815,272 | +0.35(+1.71%) |
Aug 14, 2024 | 21.44 | 21.45 | 20.47 | 20.50 | 1,841,008 | -1.10(-5.09%) |
Aug 13, 2024 | 21.28 | 21.64 | 21.02 | 21.60 | 2,007,659 | +0.58(+2.76%) |
Aug 12, 2024 | 21.75 | 22.25 | 21.01 | 21.02 | 2,024,469 | -0.59(-2.73%) |
Aug 09, 2024 | 20.88 | 21.96 | 20.80 | 21.61 | 2,221,506 | +0.65(+3.10%) |
Aug 08, 2024 | 20.80 | 21.02 | 20.28 | 20.96 | 3,648,277 | +0.11(+0.53%) |
Aug 07, 2024 | 21.00 | 22.11 | 19.60 | 20.85 | 5,722,018 | -4.89(-19.00%) |
Aug 06, 2024 | 25.39 | 26.04 | 24.96 | 25.74 | 2,431,835 | +0.42(+1.66%) |
Aug 05, 2024 | 25.41 | 25.90 | 24.91 | 25.32 | 1,309,142 | -1.48(-5.52%) |
Aug 02, 2024 | 26.04 | 27.15 | 25.27 | 26.80 | 1,574,773 | -0.30(-1.11%) |