Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.49 | 21.75 | 20.80 | 21.20 | 82,119 | -0.05(-0.24%) |
Oct 17, 2024 | 21.50 | 21.75 | 20.80 | 21.25 | 49,750 | -0.25(-1.16%) |
Oct 16, 2024 | 21.02 | 22.12 | 20.53 | 21.50 | 139,782 | +0.68(+3.27%) |
Oct 15, 2024 | 20.62 | 21.14 | 20.50 | 20.82 | 56,720 | +0.26(+1.26%) |
Oct 14, 2024 | 19.60 | 20.90 | 19.53 | 20.56 | 101,560 | +0.83(+4.21%) |
Oct 11, 2024 | 17.65 | 20.31 | 17.65 | 19.73 | 25,071 | +1.90(+10.66%) |
Oct 10, 2024 | 18.05 | 18.29 | 17.27 | 17.83 | 64,739 | -0.08(-0.45%) |
Oct 09, 2024 | 18.20 | 18.50 | 17.52 | 17.91 | 211,043 | +0.01(+0.06%) |
Oct 08, 2024 | 18.20 | 18.46 | 17.70 | 17.90 | 67,890 | -0.27(-1.49%) |
Oct 07, 2024 | 18.27 | 18.53 | 18.03 | 18.17 | 40,417 | -0.03(-0.16%) |
Oct 04, 2024 | 17.36 | 18.38 | 17.36 | 18.20 | 71,447 | +0.31(+1.73%) |
Oct 03, 2024 | 18.12 | 18.36 | 17.69 | 17.89 | 22,373 | -0.43(-2.35%) |
Oct 02, 2024 | 18.44 | 18.44 | 18.05 | 18.32 | 89,910 | -0.11(-0.60%) |
Oct 01, 2024 | 18.40 | 18.96 | 17.87 | 18.43 | 69,052 | -0.09(-0.49%) |
Sep 30, 2024 | 18.52 | 18.70 | 18.23 | 18.52 | 54,840 | -0.02(-0.11%) |
Sep 27, 2024 | 19.08 | 19.09 | 18.10 | 18.54 | 53,157 | -0.35(-1.85%) |
Sep 26, 2024 | 19.02 | 19.40 | 18.48 | 18.89 | 47,478 | +0.12(+0.64%) |
Sep 25, 2024 | 18.99 | 19.04 | 18.31 | 18.77 | 157,928 | -0.22(-1.16%) |
Sep 24, 2024 | 19.05 | 19.25 | 18.73 | 18.99 | 74,269 | -0.09(-0.47%) |
Sep 23, 2024 | 19.38 | 20.00 | 18.74 | 19.08 | 87,808 | -0.43(-2.20%) |
Sep 20, 2024 | 20.30 | 20.64 | 19.27 | 19.51 | 627,954 | -1.58(-7.49%) |
Sep 19, 2024 | 20.46 | 21.38 | 20.40 | 21.09 | 251,696 | +0.83(+4.10%) |
Sep 18, 2024 | 20.08 | 20.85 | 20.08 | 20.26 | 48,115 | +0.01(+0.05%) |
Sep 17, 2024 | 20.53 | 20.90 | 20.17 | 20.25 | 53,321 | -0.35(-1.70%) |
Sep 16, 2024 | 21.10 | 21.19 | 20.50 | 20.60 | 136,277 | -0.32(-1.53%) |
Sep 13, 2024 | 20.75 | 21.22 | 20.29 | 20.92 | 221,838 | +0.40(+1.95%) |
Sep 12, 2024 | 20.82 | 20.95 | 20.50 | 20.52 | 44,557 | -0.46(-2.19%) |
Sep 11, 2024 | 21.39 | 21.39 | 20.11 | 20.98 | 71,403 | -0.42(-1.96%) |
Sep 10, 2024 | 19.80 | 21.54 | 19.60 | 21.40 | 175,704 | +1.55(+7.81%) |
Sep 09, 2024 | 19.06 | 20.89 | 19.06 | 19.85 | 66,613 | +0.73(+3.82%) |
Sep 06, 2024 | 19.57 | 20.00 | 18.74 | 19.12 | 62,611 | +0.02(+0.10%) |
Sep 05, 2024 | 17.78 | 19.64 | 17.35 | 19.10 | 482,095 | +1.79(+10.34%) |
Sep 04, 2024 | 17.69 | 17.85 | 17.25 | 17.31 | 50,901 | -0.24(-1.37%) |
Sep 03, 2024 | 18.12 | 18.57 | 17.00 | 17.55 | 111,255 | -0.45(-2.50%) |
Aug 30, 2024 | 17.61 | 19.11 | 17.47 | 18.00 | 453,119 | +0.70(+4.05%) |
Aug 29, 2024 | 18.30 | 18.30 | 17.00 | 17.30 | 67,759 | -0.66(-3.67%) |
Aug 28, 2024 | 18.79 | 19.16 | 17.85 | 17.96 | 57,297 | -0.54(-2.92%) |
Aug 27, 2024 | 18.04 | 19.19 | 18.04 | 18.50 | 76,594 | -0.58(-3.04%) |
Aug 26, 2024 | 18.00 | 19.15 | 18.00 | 19.08 | 60,301 | +1.23(+6.89%) |
Aug 23, 2024 | 18.43 | 18.87 | 17.65 | 17.85 | 66,090 | -0.36(-1.98%) |
Aug 22, 2024 | 18.19 | 18.35 | 17.76 | 18.21 | 78,099 | +0.42(+2.36%) |
Aug 21, 2024 | 17.96 | 18.87 | 17.61 | 17.79 | 62,134 | -0.04(-0.22%) |
Aug 20, 2024 | 18.46 | 18.82 | 17.37 | 17.83 | 62,516 | -0.87(-4.65%) |
Aug 19, 2024 | 19.49 | 19.60 | 17.99 | 18.70 | 51,040 | -0.05(-0.27%) |
Aug 16, 2024 | 19.02 | 19.54 | 18.68 | 18.75 | 43,241 | -0.44(-2.29%) |
Aug 15, 2024 | 16.93 | 19.44 | 16.93 | 19.19 | 79,837 | +2.29(+13.55%) |
Aug 14, 2024 | 18.72 | 19.10 | 16.01 | 16.90 | 58,818 | -1.38(-7.55%) |
Aug 13, 2024 | 16.05 | 19.22 | 15.96 | 18.28 | 138,934 | +2.55(+16.21%) |
Aug 12, 2024 | 16.08 | 16.60 | 15.66 | 15.73 | 22,572 | -0.35(-2.18%) |
Aug 09, 2024 | 16.60 | 16.84 | 15.50 | 16.08 | 43,247 | -0.38(-2.31%) |
Aug 08, 2024 | 17.35 | 17.35 | 16.35 | 16.46 | 14,812 | -1.03(-5.89%) |
Aug 07, 2024 | 17.16 | 17.51 | 17.16 | 17.49 | 49,841 | +0.23(+1.33%) |
Aug 06, 2024 | 17.39 | 17.56 | 16.53 | 17.26 | 39,014 | +0.04(+0.23%) |
Aug 05, 2024 | 15.75 | 17.25 | 15.55 | 17.22 | 79,976 | +1.04(+6.43%) |
Aug 02, 2024 | 15.89 | 16.41 | 15.52 | 16.18 | 101,604 | +0.24(+1.51%) |