Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.55 | 21.49 | 20.54 | 20.90 | 1,086,726 | +0.53(+2.60%) |
Oct 17, 2024 | 20.84 | 21.13 | 19.97 | 20.37 | 467,295 | -0.43(-2.07%) |
Oct 16, 2024 | 19.72 | 21.00 | 19.41 | 20.80 | 860,609 | +1.59(+8.28%) |
Oct 15, 2024 | 18.81 | 19.70 | 18.68 | 19.21 | 323,535 | +0.40(+2.13%) |
Oct 14, 2024 | 18.08 | 18.87 | 17.10 | 18.81 | 364,147 | +0.85(+4.73%) |
Oct 11, 2024 | 17.24 | 18.25 | 17.23 | 17.96 | 299,391 | +0.55(+3.16%) |
Oct 10, 2024 | 16.83 | 17.46 | 16.26 | 17.41 | 335,808 | +0.24(+1.40%) |
Oct 09, 2024 | 17.22 | 17.45 | 17.16 | 17.17 | 162,345 | -0.09(-0.52%) |
Oct 08, 2024 | 17.39 | 17.55 | 17.19 | 17.26 | 221,257 | -0.11(-0.63%) |
Oct 07, 2024 | 17.30 | 17.39 | 16.86 | 17.37 | 309,211 | -0.02(-0.12%) |
Oct 04, 2024 | 18.01 | 18.05 | 17.19 | 17.39 | 328,613 | -0.12(-0.69%) |
Oct 03, 2024 | 17.46 | 17.53 | 17.04 | 17.51 | 261,650 | -0.11(-0.62%) |
Oct 02, 2024 | 17.32 | 18.13 | 17.11 | 17.62 | 357,714 | +0.09(+0.51%) |
Oct 01, 2024 | 18.25 | 18.45 | 17.18 | 17.53 | 383,891 | -0.84(-4.57%) |
Sep 30, 2024 | 18.57 | 19.00 | 18.20 | 18.37 | 226,867 | -0.42(-2.24%) |
Sep 27, 2024 | 18.80 | 19.10 | 18.65 | 18.79 | 279,442 | +0.28(+1.51%) |
Sep 26, 2024 | 18.74 | 18.99 | 18.25 | 18.51 | 274,395 | +0.21(+1.15%) |
Sep 25, 2024 | 18.68 | 19.11 | 18.27 | 18.30 | 386,809 | -0.44(-2.35%) |
Sep 24, 2024 | 18.80 | 19.00 | 18.39 | 18.74 | 323,933 | +0.20(+1.08%) |
Sep 23, 2024 | 19.27 | 19.27 | 18.08 | 18.54 | 387,383 | -0.36(-1.90%) |
Sep 20, 2024 | 19.17 | 19.61 | 18.89 | 18.90 | 672,340 | -0.30(-1.56%) |
Sep 19, 2024 | 20.00 | 20.12 | 18.85 | 19.20 | 578,839 | -0.06(-0.31%) |
Sep 18, 2024 | 19.54 | 19.80 | 18.90 | 19.26 | 310,716 | -0.23(-1.18%) |
Sep 17, 2024 | 18.81 | 19.58 | 18.57 | 19.49 | 337,385 | +0.99(+5.35%) |
Sep 16, 2024 | 18.63 | 19.16 | 18.07 | 18.50 | 346,153 | -0.31(-1.65%) |
Sep 13, 2024 | 18.07 | 18.86 | 17.96 | 18.81 | 314,074 | +1.06(+5.97%) |
Sep 12, 2024 | 17.26 | 17.94 | 17.07 | 17.75 | 399,195 | +0.43(+2.48%) |
Sep 11, 2024 | 17.38 | 17.50 | 16.11 | 17.32 | 409,808 | -0.19(-1.09%) |
Sep 10, 2024 | 17.89 | 17.93 | 17.35 | 17.51 | 282,615 | -0.35(-1.96%) |
Sep 09, 2024 | 17.75 | 18.50 | 17.66 | 17.86 | 258,831 | +0.24(+1.36%) |
Sep 06, 2024 | 18.87 | 19.22 | 17.60 | 17.62 | 594,143 | -1.15(-6.13%) |
Sep 05, 2024 | 18.83 | 18.83 | 18.20 | 18.77 | 288,168 | +0.12(+0.64%) |
Sep 04, 2024 | 18.37 | 19.12 | 18.18 | 18.65 | 340,714 | +0.26(+1.41%) |
Sep 03, 2024 | 19.22 | 19.45 | 17.93 | 18.39 | 458,388 | -1.25(-6.36%) |
Aug 30, 2024 | 20.51 | 20.64 | 19.16 | 19.64 | 297,515 | -0.61(-3.01%) |
Aug 29, 2024 | 20.28 | 20.91 | 20.14 | 20.25 | 403,967 | +0.17(+0.85%) |
Aug 28, 2024 | 20.15 | 20.44 | 19.43 | 20.08 | 514,590 | -0.22(-1.08%) |
Aug 27, 2024 | 20.29 | 20.51 | 20.00 | 20.30 | 372,708 | -0.18(-0.88%) |
Aug 26, 2024 | 20.28 | 20.55 | 19.60 | 20.48 | 375,579 | +0.30(+1.49%) |
Aug 23, 2024 | 19.42 | 20.36 | 19.27 | 20.18 | 571,818 | +1.05(+5.49%) |
Aug 22, 2024 | 19.12 | 19.73 | 19.03 | 19.13 | 457,029 | +0.08(+0.42%) |
Aug 21, 2024 | 18.98 | 19.13 | 18.63 | 19.05 | 256,786 | +0.34(+1.82%) |
Aug 20, 2024 | 18.94 | 19.43 | 18.43 | 18.71 | 562,525 | -0.20(-1.06%) |
Aug 19, 2024 | 18.06 | 18.95 | 18.06 | 18.91 | 848,541 | +0.58(+3.16%) |
Aug 16, 2024 | 17.65 | 18.66 | 17.65 | 18.33 | 571,481 | +0.66(+3.74%) |
Aug 15, 2024 | 17.78 | 18.28 | 17.55 | 17.67 | 465,764 | +0.49(+2.85%) |
Aug 14, 2024 | 18.41 | 18.42 | 17.01 | 17.18 | 567,993 | -1.07(-5.86%) |
Aug 13, 2024 | 16.28 | 18.33 | 16.25 | 18.25 | 870,036 | +2.00(+12.31%) |
Aug 12, 2024 | 16.13 | 17.14 | 15.88 | 16.25 | 900,365 | +0.21(+1.31%) |
Aug 09, 2024 | 15.64 | 16.25 | 14.68 | 16.04 | 937,687 | +0.04(+0.25%) |
Aug 08, 2024 | 15.53 | 16.44 | 14.07 | 16.00 | 2,824,919 | +4.61(+40.47%) |
Aug 07, 2024 | 11.95 | 12.37 | 11.33 | 11.39 | 1,072,905 | -0.56(-4.69%) |
Aug 06, 2024 | 12.66 | 12.66 | 11.84 | 11.95 | 667,523 | -0.54(-4.32%) |
Aug 05, 2024 | 11.82 | 12.49 | 11.55 | 12.49 | 607,912 | -0.28(-2.19%) |
Aug 02, 2024 | 13.10 | 13.48 | 12.20 | 12.77 | 649,087 | -0.87(-6.38%) |