Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.31 | 19.45 | 19.11 | 19.15 | 27,562 | -0.20(-1.03%) |
Oct 17, 2024 | 19.16 | 19.44 | 19.10 | 19.35 | 34,626 | +0.19(+0.99%) |
Oct 16, 2024 | 19.28 | 19.41 | 19.08 | 19.16 | 35,156 | +0.05(+0.26%) |
Oct 15, 2024 | 19.35 | 19.52 | 19.02 | 19.11 | 49,619 | -0.29(-1.49%) |
Oct 14, 2024 | 19.54 | 19.57 | 19.30 | 19.40 | 16,603 | -0.15(-0.77%) |
Oct 11, 2024 | 19.41 | 19.69 | 19.41 | 19.55 | 44,898 | +0.27(+1.40%) |
Oct 10, 2024 | 19.17 | 19.42 | 19.17 | 19.28 | 33,177 | +0.10(+0.52%) |
Oct 09, 2024 | 19.45 | 19.60 | 19.14 | 19.18 | 49,404 | -0.28(-1.44%) |
Oct 08, 2024 | 18.56 | 19.48 | 18.56 | 19.46 | 61,057 | +0.97(+5.25%) |
Oct 07, 2024 | 19.17 | 19.17 | 18.45 | 18.49 | 90,657 | -0.68(-3.55%) |
Oct 04, 2024 | 18.84 | 19.17 | 18.84 | 19.17 | 61,848 | +0.57(+3.06%) |
Oct 03, 2024 | 18.68 | 18.84 | 18.53 | 18.60 | 60,236 | -0.07(-0.37%) |
Oct 02, 2024 | 19.10 | 19.15 | 18.62 | 18.67 | 52,320 | -0.45(-2.35%) |
Oct 01, 2024 | 19.09 | 19.18 | 18.95 | 19.12 | 60,687 | +0.12(+0.63%) |
Sep 30, 2024 | 18.72 | 19.13 | 18.72 | 19.00 | 43,255 | +0.17(+0.90%) |
Sep 27, 2024 | 18.72 | 19.01 | 18.71 | 18.83 | 52,414 | +0.13(+0.70%) |
Sep 26, 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 51,114 | -0.31(-1.63%) |
Sep 25, 2024 | 19.00 | 19.27 | 18.89 | 19.01 | 81,629 | +0.12(+0.64%) |
Sep 24, 2024 | 19.21 | 19.21 | 18.88 | 18.89 | 81,871 | -0.23(-1.20%) |
Sep 23, 2024 | 19.30 | 19.60 | 19.00 | 19.12 | 74,294 | +0.00(+0.00%) |
Sep 20, 2024 | 18.96 | 19.21 | 18.88 | 19.12 | 96,233 | +0.16(+0.84%) |
Sep 19, 2024 | 18.54 | 19.00 | 18.41 | 18.96 | 53,666 | +0.68(+3.72%) |
Sep 18, 2024 | 18.38 | 18.68 | 18.11 | 18.28 | 65,916 | -0.10(-0.54%) |
Sep 17, 2024 | 18.35 | 18.66 | 18.35 | 18.38 | 57,691 | +0.09(+0.49%) |
Sep 16, 2024 | 18.32 | 18.68 | 18.28 | 18.29 | 80,942 | +0.13(+0.72%) |
Sep 13, 2024 | 17.66 | 18.19 | 17.52 | 18.16 | 35,609 | +0.51(+2.89%) |
Sep 12, 2024 | 17.36 | 17.87 | 17.36 | 17.65 | 37,213 | +0.42(+2.44%) |
Sep 11, 2024 | 17.34 | 17.43 | 17.06 | 17.23 | 32,696 | -0.24(-1.37%) |
Sep 10, 2024 | 17.83 | 17.88 | 17.26 | 17.47 | 38,466 | -0.29(-1.63%) |
Sep 09, 2024 | 17.93 | 18.21 | 17.69 | 17.76 | 42,449 | -0.06(-0.34%) |
Sep 06, 2024 | 18.33 | 18.47 | 17.73 | 17.82 | 55,640 | -0.48(-2.62%) |
Sep 05, 2024 | 18.23 | 18.41 | 18.04 | 18.30 | 38,584 | +0.08(+0.44%) |
Sep 04, 2024 | 18.20 | 18.45 | 18.02 | 18.22 | 76,817 | +0.12(+0.66%) |
Sep 03, 2024 | 18.49 | 18.72 | 18.00 | 18.10 | 74,403 | -0.38(-2.06%) |
Aug 30, 2024 | 18.13 | 18.74 | 18.01 | 18.48 | 178,784 | +0.30(+1.62%) |
Aug 29, 2024 | 18.20 | 18.35 | 18.10 | 18.18 | 46,035 | +0.11(+0.61%) |
Aug 28, 2024 | 18.16 | 18.31 | 17.90 | 18.08 | 41,220 | +0.00(+0.00%) |
Aug 27, 2024 | 17.83 | 18.22 | 17.75 | 18.08 | 89,915 | +0.36(+2.03%) |
Aug 26, 2024 | 17.73 | 18.41 | 17.64 | 17.72 | 127,379 | +0.32(+1.84%) |
Aug 23, 2024 | 17.12 | 17.43 | 16.99 | 17.40 | 45,947 | +0.44(+2.59%) |
Aug 22, 2024 | 16.68 | 17.03 | 16.68 | 16.96 | 60,222 | +0.28(+1.68%) |
Aug 21, 2024 | 16.45 | 16.73 | 16.37 | 16.68 | 39,144 | +0.38(+2.33%) |
Aug 20, 2024 | 16.48 | 16.71 | 16.23 | 16.30 | 42,106 | -0.29(-1.75%) |
Aug 19, 2024 | 16.78 | 16.78 | 16.51 | 16.59 | 46,000 | -0.07(-0.42%) |
Aug 16, 2024 | 16.56 | 16.78 | 16.56 | 16.66 | 32,344 | +0.07(+0.42%) |
Aug 15, 2024 | 16.60 | 16.77 | 16.48 | 16.59 | 39,755 | +0.19(+1.16%) |
Aug 14, 2024 | 15.72 | 16.40 | 15.72 | 16.40 | 101,173 | +0.64(+4.06%) |
Aug 13, 2024 | 16.00 | 16.06 | 15.64 | 15.76 | 32,088 | -0.08(-0.50%) |
Aug 12, 2024 | 15.54 | 15.95 | 15.45 | 15.84 | 85,594 | +0.28(+1.80%) |
Aug 09, 2024 | 15.64 | 15.64 | 15.48 | 15.56 | 24,084 | -0.01(-0.06%) |
Aug 08, 2024 | 15.75 | 15.91 | 15.49 | 15.57 | 44,767 | -0.10(-0.64%) |
Aug 07, 2024 | 16.76 | 16.78 | 15.51 | 15.67 | 71,440 | -0.33(-2.06%) |
Aug 06, 2024 | 15.88 | 16.18 | 15.61 | 16.00 | 118,342 | +0.24(+1.52%) |
Aug 05, 2024 | 15.76 | 15.87 | 14.98 | 15.76 | 156,931 | -0.54(-3.31%) |
Aug 02, 2024 | 16.55 | 16.71 | 16.03 | 16.30 | 126,868 | -0.80(-4.67%) |