Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.00 | 19.15 | 18.41 | 18.43 | 875,778 | -0.52(-2.74%) |
Oct 24, 2024 | 18.79 | 19.19 | 18.43 | 18.95 | 829,679 | +0.34(+1.83%) |
Oct 23, 2024 | 18.64 | 18.75 | 18.03 | 18.61 | 848,721 | -0.03(-0.16%) |
Oct 22, 2024 | 18.31 | 18.75 | 18.01 | 18.64 | 725,852 | +0.05(+0.27%) |
Oct 21, 2024 | 18.50 | 18.83 | 18.38 | 18.59 | 733,032 | +0.00(+0.00%) |
Oct 18, 2024 | 19.07 | 19.43 | 18.56 | 18.59 | 1,062,227 | -0.43(-2.26%) |
Oct 17, 2024 | 19.39 | 19.39 | 18.58 | 19.02 | 1,010,467 | -0.17(-0.89%) |
Oct 16, 2024 | 18.80 | 19.54 | 18.71 | 19.19 | 1,573,991 | +0.48(+2.57%) |
Oct 15, 2024 | 17.66 | 18.96 | 17.59 | 18.71 | 1,877,746 | +1.17(+6.67%) |
Oct 14, 2024 | 17.49 | 17.64 | 17.16 | 17.54 | 1,079,980 | +0.15(+0.86%) |
Oct 11, 2024 | 16.92 | 17.46 | 16.87 | 17.39 | 1,493,355 | +0.47(+2.78%) |
Oct 10, 2024 | 16.19 | 17.14 | 16.08 | 16.92 | 1,694,635 | +0.57(+3.49%) |
Oct 09, 2024 | 15.53 | 16.39 | 15.27 | 16.35 | 1,301,983 | +0.62(+3.94%) |
Oct 08, 2024 | 15.72 | 15.98 | 15.67 | 15.73 | 917,289 | +0.08(+0.51%) |
Oct 07, 2024 | 16.22 | 16.41 | 15.41 | 15.65 | 2,655,153 | -1.04(-6.23%) |
Oct 04, 2024 | 16.62 | 16.89 | 16.10 | 16.69 | 906,104 | +0.19(+1.15%) |
Oct 03, 2024 | 16.17 | 16.51 | 16.04 | 16.50 | 696,333 | +0.18(+1.10%) |
Oct 02, 2024 | 16.00 | 16.53 | 15.88 | 16.32 | 1,317,396 | +0.17(+1.05%) |
Oct 01, 2024 | 16.47 | 16.50 | 16.04 | 16.15 | 1,142,610 | -0.34(-2.06%) |
Sep 30, 2024 | 16.87 | 17.16 | 16.44 | 16.49 | 1,222,595 | -0.46(-2.71%) |
Sep 27, 2024 | 17.21 | 17.45 | 16.87 | 16.95 | 953,585 | -0.10(-0.59%) |
Sep 26, 2024 | 17.36 | 17.41 | 16.97 | 17.05 | 1,039,494 | -0.12(-0.70%) |
Sep 25, 2024 | 17.16 | 17.50 | 17.03 | 17.17 | 928,550 | -0.06(-0.35%) |
Sep 24, 2024 | 17.50 | 17.51 | 16.71 | 17.23 | 1,452,779 | -0.23(-1.32%) |
Sep 23, 2024 | 18.30 | 18.33 | 17.15 | 17.46 | 1,663,707 | -0.88(-4.80%) |
Sep 20, 2024 | 18.39 | 18.85 | 18.18 | 18.34 | 2,407,433 | -0.08(-0.43%) |
Sep 19, 2024 | 18.84 | 18.88 | 18.33 | 18.42 | 1,176,361 | +0.20(+1.10%) |
Sep 18, 2024 | 18.27 | 18.93 | 17.97 | 18.22 | 957,092 | +0.04(+0.22%) |
Sep 17, 2024 | 18.46 | 18.75 | 18.18 | 18.18 | 566,135 | -0.11(-0.60%) |
Sep 16, 2024 | 18.10 | 18.44 | 17.99 | 18.29 | 700,494 | +0.05(+0.27%) |
Sep 13, 2024 | 18.18 | 18.49 | 17.97 | 18.24 | 733,885 | +0.22(+1.22%) |
Sep 12, 2024 | 17.35 | 18.19 | 17.29 | 18.02 | 897,782 | +0.67(+3.86%) |
Sep 11, 2024 | 17.65 | 17.72 | 17.27 | 17.35 | 1,095,233 | -0.60(-3.34%) |
Sep 10, 2024 | 18.24 | 18.41 | 17.58 | 17.95 | 788,102 | -0.19(-1.05%) |
Sep 09, 2024 | 18.50 | 18.51 | 17.82 | 18.14 | 905,001 | -0.26(-1.41%) |
Sep 06, 2024 | 19.01 | 19.20 | 18.20 | 18.40 | 879,580 | -0.49(-2.59%) |
Sep 05, 2024 | 18.92 | 19.30 | 18.43 | 18.89 | 886,518 | +0.12(+0.64%) |
Sep 04, 2024 | 18.21 | 19.41 | 18.06 | 18.77 | 1,019,033 | +0.44(+2.40%) |
Sep 03, 2024 | 18.42 | 18.81 | 18.15 | 18.33 | 981,685 | -0.20(-1.08%) |
Aug 30, 2024 | 18.70 | 19.06 | 18.23 | 18.53 | 698,195 | -0.04(-0.22%) |
Aug 29, 2024 | 17.87 | 19.30 | 17.73 | 18.57 | 1,733,391 | +0.90(+5.09%) |
Aug 28, 2024 | 18.03 | 18.03 | 17.28 | 17.67 | 1,506,836 | -0.49(-2.70%) |
Aug 27, 2024 | 18.40 | 18.49 | 17.91 | 18.16 | 934,010 | -0.42(-2.26%) |
Aug 26, 2024 | 18.78 | 19.17 | 18.35 | 18.58 | 1,178,595 | -0.09(-0.48%) |
Aug 23, 2024 | 17.38 | 18.69 | 17.38 | 18.67 | 1,413,435 | +1.33(+7.67%) |
Aug 22, 2024 | 17.38 | 17.82 | 17.19 | 17.34 | 902,287 | +0.04(+0.23%) |
Aug 21, 2024 | 17.65 | 17.77 | 17.19 | 17.30 | 853,017 | -0.20(-1.14%) |
Aug 20, 2024 | 17.65 | 17.75 | 16.81 | 17.50 | 1,012,016 | -0.20(-1.13%) |
Aug 19, 2024 | 16.98 | 17.77 | 16.86 | 17.70 | 1,165,261 | +0.78(+4.61%) |
Aug 16, 2024 | 16.51 | 16.95 | 16.35 | 16.92 | 1,023,705 | +0.45(+2.73%) |
Aug 15, 2024 | 16.17 | 16.62 | 16.04 | 16.47 | 1,036,537 | +0.64(+4.04%) |
Aug 14, 2024 | 15.80 | 16.32 | 15.69 | 15.83 | 1,067,865 | +0.21(+1.34%) |
Aug 13, 2024 | 15.21 | 15.78 | 15.13 | 15.62 | 1,095,887 | +0.60(+3.99%) |
Aug 12, 2024 | 15.44 | 15.52 | 14.90 | 15.02 | 1,322,697 | -0.26(-1.70%) |
Aug 09, 2024 | 15.61 | 15.87 | 15.22 | 15.28 | 1,386,536 | -0.25(-1.61%) |
Aug 08, 2024 | 15.50 | 15.74 | 15.34 | 15.53 | 1,633,307 | +0.19(+1.24%) |
Aug 07, 2024 | 15.68 | 16.10 | 15.29 | 15.34 | 1,330,204 | -0.19(-1.22%) |
Aug 06, 2024 | 16.65 | 16.65 | 15.41 | 15.53 | 2,174,604 | -1.09(-6.56%) |
Aug 05, 2024 | 15.27 | 16.63 | 15.06 | 16.62 | 2,075,824 | -0.02(-0.12%) |
Aug 02, 2024 | 16.50 | 17.13 | 16.37 | 16.64 | 1,882,134 | -0.66(-3.82%) |