Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.47 | 17.54 | 17.19 | 17.36 | 1,536,448 | -0.16(-0.91%) |
Oct 17, 2024 | 16.90 | 17.53 | 16.90 | 17.52 | 2,432,055 | +0.65(+3.85%) |
Oct 16, 2024 | 16.50 | 16.95 | 16.42 | 16.87 | 1,823,069 | +0.42(+2.55%) |
Oct 15, 2024 | 15.90 | 16.46 | 15.90 | 16.45 | 2,166,599 | +0.62(+3.92%) |
Oct 14, 2024 | 16.03 | 16.12 | 15.65 | 15.83 | 2,589,131 | -0.23(-1.43%) |
Oct 11, 2024 | 15.82 | 16.18 | 15.80 | 16.06 | 3,146,907 | +0.34(+2.16%) |
Oct 10, 2024 | 15.93 | 15.99 | 15.18 | 15.72 | 2,600,203 | -0.44(-2.72%) |
Oct 09, 2024 | 16.31 | 16.47 | 16.05 | 16.16 | 1,290,654 | -0.09(-0.55%) |
Oct 08, 2024 | 16.06 | 16.33 | 15.93 | 16.25 | 1,049,980 | +0.07(+0.43%) |
Oct 07, 2024 | 16.52 | 16.59 | 16.00 | 16.18 | 1,362,858 | -0.40(-2.41%) |
Oct 04, 2024 | 16.46 | 17.11 | 16.36 | 16.58 | 1,800,007 | +0.39(+2.41%) |
Oct 03, 2024 | 16.75 | 16.82 | 16.02 | 16.19 | 2,328,017 | -0.61(-3.63%) |
Oct 02, 2024 | 17.33 | 17.43 | 16.75 | 16.80 | 1,418,285 | -0.54(-3.11%) |
Oct 01, 2024 | 17.43 | 17.58 | 17.20 | 17.34 | 1,181,835 | -0.21(-1.20%) |
Sep 30, 2024 | 17.67 | 17.99 | 17.47 | 17.55 | 2,435,768 | -0.12(-0.68%) |
Sep 27, 2024 | 17.26 | 17.93 | 17.15 | 17.67 | 1,547,282 | +0.59(+3.45%) |
Sep 26, 2024 | 16.38 | 17.24 | 16.31 | 17.08 | 2,320,864 | +0.83(+5.11%) |
Sep 25, 2024 | 16.30 | 16.48 | 15.90 | 16.25 | 1,447,198 | -0.03(-0.18%) |
Sep 24, 2024 | 16.37 | 16.64 | 16.26 | 16.28 | 1,843,615 | +0.00(+0.00%) |
Sep 23, 2024 | 15.92 | 16.39 | 15.84 | 16.28 | 1,793,017 | +0.31(+1.94%) |
Sep 20, 2024 | 16.27 | 16.27 | 15.72 | 15.97 | 3,297,729 | -0.32(-1.96%) |
Sep 19, 2024 | 16.50 | 16.68 | 16.07 | 16.29 | 2,784,657 | -0.18(-1.09%) |
Sep 18, 2024 | 16.80 | 16.91 | 16.31 | 16.47 | 1,599,376 | -0.36(-2.14%) |
Sep 17, 2024 | 16.98 | 17.24 | 16.71 | 16.83 | 1,888,231 | -0.03(-0.18%) |
Sep 16, 2024 | 16.73 | 16.93 | 16.38 | 16.86 | 2,064,671 | +0.42(+2.55%) |
Sep 13, 2024 | 16.42 | 16.75 | 16.28 | 16.44 | 1,727,058 | +0.17(+1.04%) |
Sep 12, 2024 | 16.55 | 16.65 | 16.06 | 16.27 | 2,378,160 | -0.22(-1.33%) |
Sep 11, 2024 | 16.66 | 16.91 | 16.33 | 16.49 | 1,567,044 | -0.25(-1.49%) |
Sep 10, 2024 | 16.96 | 17.08 | 16.64 | 16.74 | 1,198,944 | -0.21(-1.24%) |
Sep 09, 2024 | 17.34 | 17.39 | 16.90 | 16.95 | 1,214,505 | -0.39(-2.25%) |
Sep 06, 2024 | 16.99 | 17.44 | 16.86 | 17.34 | 1,525,808 | +0.34(+2.00%) |
Sep 05, 2024 | 18.04 | 18.11 | 16.88 | 17.00 | 1,928,738 | -1.03(-5.71%) |
Sep 04, 2024 | 17.92 | 18.34 | 17.70 | 18.03 | 1,755,145 | +0.11(+0.61%) |
Sep 03, 2024 | 18.94 | 19.03 | 17.61 | 17.92 | 1,829,353 | -1.02(-5.39%) |
Aug 30, 2024 | 18.53 | 18.97 | 18.53 | 18.94 | 1,391,878 | +0.50(+2.71%) |
Aug 29, 2024 | 19.24 | 19.25 | 18.41 | 18.44 | 1,465,922 | -0.86(-4.46%) |
Aug 28, 2024 | 18.83 | 19.31 | 18.68 | 19.30 | 1,484,390 | +0.47(+2.50%) |
Aug 27, 2024 | 17.81 | 18.85 | 17.64 | 18.83 | 1,787,686 | +1.04(+5.85%) |
Aug 26, 2024 | 17.80 | 17.93 | 17.57 | 17.79 | 1,135,738 | +0.06(+0.34%) |
Aug 23, 2024 | 17.65 | 17.93 | 17.46 | 17.73 | 1,617,423 | +0.02(+0.11%) |
Aug 22, 2024 | 18.25 | 18.28 | 17.66 | 17.71 | 2,250,460 | -0.54(-2.96%) |
Aug 21, 2024 | 18.91 | 19.07 | 18.24 | 18.25 | 2,833,820 | -0.63(-3.34%) |
Aug 20, 2024 | 18.67 | 18.98 | 18.47 | 18.88 | 1,533,597 | +0.12(+0.64%) |
Aug 19, 2024 | 18.86 | 19.02 | 18.71 | 18.76 | 1,304,263 | -0.10(-0.53%) |
Aug 16, 2024 | 18.80 | 19.11 | 18.65 | 18.86 | 1,385,223 | +0.02(+0.11%) |
Aug 15, 2024 | 19.74 | 20.00 | 18.81 | 18.84 | 1,221,157 | -0.32(-1.67%) |
Aug 14, 2024 | 19.47 | 19.60 | 19.03 | 19.16 | 989,534 | -0.09(-0.47%) |
Aug 13, 2024 | 19.07 | 19.35 | 18.80 | 19.25 | 1,185,106 | +0.17(+0.89%) |
Aug 12, 2024 | 19.45 | 19.49 | 18.71 | 19.08 | 2,622,017 | -0.52(-2.65%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.37 | 19.60 | 2,039,151 | -0.13(-0.66%) |
Aug 08, 2024 | 19.81 | 20.23 | 19.22 | 19.73 | 1,629,547 | +0.10(+0.51%) |
Aug 07, 2024 | 20.05 | 21.00 | 19.25 | 19.63 | 6,348,970 | +1.09(+5.88%) |
Aug 06, 2024 | 18.43 | 18.70 | 18.25 | 18.54 | 2,649,775 | +0.26(+1.42%) |
Aug 05, 2024 | 18.50 | 18.56 | 18.16 | 18.28 | 2,526,034 | -0.55(-2.92%) |
Aug 02, 2024 | 19.07 | 19.27 | 18.77 | 18.83 | 1,576,098 | -0.38(-1.98%) |