Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.90 | 20.03 | 19.62 | 19.80 | 138,221 | -0.11(-0.55%) |
Oct 17, 2024 | 19.54 | 19.93 | 19.31 | 19.91 | 156,467 | +0.28(+1.43%) |
Oct 16, 2024 | 19.00 | 19.65 | 19.00 | 19.63 | 213,723 | +0.85(+4.53%) |
Oct 15, 2024 | 18.58 | 19.13 | 18.58 | 18.78 | 486,825 | +0.30(+1.62%) |
Oct 14, 2024 | 18.60 | 18.69 | 18.32 | 18.48 | 230,137 | -0.16(-0.86%) |
Oct 11, 2024 | 18.52 | 18.86 | 18.52 | 18.64 | 189,820 | +0.17(+0.92%) |
Oct 10, 2024 | 18.64 | 18.66 | 18.38 | 18.47 | 241,697 | -0.21(-1.12%) |
Oct 09, 2024 | 18.80 | 18.95 | 18.67 | 18.68 | 199,259 | -0.21(-1.11%) |
Oct 08, 2024 | 19.00 | 19.08 | 18.72 | 18.89 | 244,581 | -0.15(-0.79%) |
Oct 07, 2024 | 19.48 | 19.77 | 18.89 | 19.04 | 205,434 | -0.47(-2.41%) |
Oct 04, 2024 | 19.61 | 19.87 | 19.26 | 19.51 | 351,688 | +0.21(+1.09%) |
Oct 03, 2024 | 19.28 | 19.51 | 19.04 | 19.30 | 561,870 | -0.08(-0.41%) |
Oct 02, 2024 | 19.26 | 19.64 | 19.15 | 19.38 | 360,565 | +0.03(+0.16%) |
Oct 01, 2024 | 18.66 | 19.39 | 18.59 | 19.35 | 486,120 | +0.75(+4.03%) |
Sep 30, 2024 | 18.95 | 19.05 | 18.56 | 18.60 | 3,444,110 | -0.37(-1.95%) |
Sep 27, 2024 | 18.84 | 19.04 | 18.70 | 18.97 | 448,703 | +0.34(+1.83%) |
Sep 26, 2024 | 18.65 | 18.97 | 18.36 | 18.63 | 428,444 | +0.15(+0.81%) |
Sep 25, 2024 | 18.01 | 18.61 | 17.86 | 18.48 | 1,093,323 | -0.12(-0.65%) |
Sep 24, 2024 | 19.35 | 19.56 | 18.60 | 18.60 | 413,809 | -0.57(-2.97%) |
Sep 23, 2024 | 20.06 | 20.06 | 18.92 | 19.17 | 408,715 | -0.69(-3.47%) |
Sep 20, 2024 | 19.77 | 20.05 | 19.52 | 19.86 | 1,018,954 | -0.03(-0.15%) |
Sep 19, 2024 | 19.98 | 20.06 | 19.67 | 19.89 | 217,758 | +0.29(+1.48%) |
Sep 18, 2024 | 19.37 | 20.10 | 19.37 | 19.60 | 264,105 | +0.31(+1.61%) |
Sep 17, 2024 | 19.72 | 19.85 | 19.16 | 19.29 | 195,271 | -0.31(-1.58%) |
Sep 16, 2024 | 18.87 | 19.80 | 18.87 | 19.60 | 394,103 | +0.82(+4.37%) |
Sep 13, 2024 | 18.27 | 18.82 | 18.22 | 18.78 | 220,112 | +0.73(+4.02%) |
Sep 12, 2024 | 18.20 | 18.49 | 18.00 | 18.05 | 405,216 | +0.07(+0.38%) |
Sep 11, 2024 | 18.14 | 18.14 | 17.69 | 17.98 | 224,282 | -0.21(-1.13%) |
Sep 10, 2024 | 18.20 | 18.26 | 17.84 | 18.19 | 244,023 | -0.10(-0.54%) |
Sep 09, 2024 | 18.54 | 18.92 | 18.12 | 18.29 | 357,875 | -0.27(-1.43%) |
Sep 06, 2024 | 18.98 | 19.39 | 18.37 | 18.55 | 466,042 | -0.36(-1.92%) |
Sep 05, 2024 | 18.65 | 20.28 | 18.65 | 18.92 | 550,479 | -3.25(-14.66%) |
Sep 04, 2024 | 22.58 | 22.62 | 22.00 | 22.17 | 199,518 | -0.56(-2.46%) |
Sep 03, 2024 | 23.15 | 23.27 | 22.70 | 22.73 | 148,978 | -0.70(-2.98%) |
Aug 30, 2024 | 23.73 | 23.75 | 23.28 | 23.42 | 164,490 | -0.34(-1.45%) |
Aug 29, 2024 | 23.95 | 24.02 | 23.42 | 23.77 | 68,082 | +0.08(+0.33%) |
Aug 28, 2024 | 24.08 | 24.22 | 23.62 | 23.69 | 111,485 | -0.46(-1.91%) |
Aug 27, 2024 | 24.17 | 24.21 | 23.92 | 24.15 | 68,916 | -0.05(-0.20%) |
Aug 26, 2024 | 24.50 | 24.52 | 24.15 | 24.20 | 115,457 | -0.06(-0.24%) |
Aug 23, 2024 | 23.30 | 24.39 | 23.30 | 24.26 | 168,902 | +0.88(+3.78%) |
Aug 22, 2024 | 24.03 | 24.03 | 23.28 | 23.37 | 93,121 | -0.59(-2.46%) |
Aug 21, 2024 | 23.57 | 24.01 | 23.57 | 23.96 | 85,581 | +0.43(+1.84%) |
Aug 20, 2024 | 23.83 | 23.83 | 23.25 | 23.53 | 83,674 | -0.35(-1.48%) |
Aug 19, 2024 | 23.65 | 23.91 | 23.65 | 23.88 | 92,806 | +0.19(+0.79%) |
Aug 16, 2024 | 23.41 | 23.88 | 23.41 | 23.70 | 174,297 | +0.26(+1.09%) |
Aug 15, 2024 | 23.52 | 23.74 | 23.40 | 23.44 | 98,879 | +0.41(+1.79%) |
Aug 14, 2024 | 23.67 | 23.67 | 23.00 | 23.03 | 75,606 | -0.50(-2.13%) |
Aug 13, 2024 | 23.33 | 23.62 | 23.16 | 23.53 | 100,354 | +0.46(+2.00%) |
Aug 12, 2024 | 23.78 | 23.78 | 22.85 | 23.07 | 127,229 | -0.55(-2.33%) |
Aug 09, 2024 | 23.69 | 23.79 | 23.34 | 23.62 | 101,142 | -0.10(-0.41%) |
Aug 08, 2024 | 23.63 | 23.72 | 23.33 | 23.72 | 117,758 | +0.35(+1.51%) |
Aug 07, 2024 | 23.52 | 23.73 | 23.15 | 23.36 | 139,518 | +0.17(+0.72%) |
Aug 06, 2024 | 22.72 | 23.37 | 22.72 | 23.20 | 137,368 | +0.38(+1.68%) |
Aug 05, 2024 | 23.15 | 23.27 | 22.66 | 22.81 | 130,819 | -1.01(-4.24%) |
Aug 02, 2024 | 23.88 | 24.03 | 23.62 | 23.83 | 101,280 | -0.79(-3.19%) |