Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.68 | 20.98 | 20.64 | 20.70 | 533,981 | +0.04(+0.19%) |
Oct 24, 2024 | 20.91 | 20.99 | 20.29 | 20.66 | 520,782 | -0.22(-1.05%) |
Oct 23, 2024 | 20.90 | 21.07 | 20.68 | 20.88 | 367,049 | -0.22(-1.04%) |
Oct 22, 2024 | 21.05 | 21.20 | 20.95 | 21.10 | 413,987 | +0.18(+0.86%) |
Oct 21, 2024 | 20.92 | 21.12 | 20.77 | 20.92 | 548,896 | +0.29(+1.41%) |
Oct 18, 2024 | 20.15 | 20.83 | 20.15 | 20.63 | 494,175 | +0.59(+2.94%) |
Oct 17, 2024 | 19.97 | 20.24 | 19.86 | 20.04 | 365,879 | +0.22(+1.11%) |
Oct 16, 2024 | 19.91 | 20.26 | 19.67 | 19.82 | 645,229 | +0.13(+0.66%) |
Oct 15, 2024 | 19.34 | 19.74 | 19.30 | 19.69 | 436,842 | +0.34(+1.76%) |
Oct 14, 2024 | 19.32 | 19.40 | 19.11 | 19.35 | 212,471 | +0.04(+0.21%) |
Oct 11, 2024 | 19.23 | 19.55 | 19.17 | 19.31 | 541,949 | +0.26(+1.36%) |
Oct 10, 2024 | 18.86 | 19.08 | 18.61 | 19.05 | 465,351 | +0.21(+1.11%) |
Oct 09, 2024 | 18.58 | 18.87 | 18.26 | 18.84 | 661,413 | +0.11(+0.59%) |
Oct 08, 2024 | 18.52 | 18.73 | 18.46 | 18.73 | 489,672 | +0.09(+0.48%) |
Oct 07, 2024 | 18.61 | 18.68 | 18.40 | 18.64 | 394,911 | +0.03(+0.16%) |
Oct 04, 2024 | 18.91 | 18.99 | 18.58 | 18.61 | 567,981 | -0.24(-1.27%) |
Oct 03, 2024 | 18.66 | 19.03 | 18.63 | 18.85 | 529,182 | +0.04(+0.21%) |
Oct 02, 2024 | 18.63 | 18.94 | 18.55 | 18.81 | 640,452 | +0.12(+0.64%) |
Oct 01, 2024 | 18.75 | 18.84 | 18.48 | 18.69 | 469,872 | +0.18(+0.97%) |
Sep 30, 2024 | 18.27 | 18.56 | 18.22 | 18.51 | 511,492 | +0.06(+0.33%) |
Sep 27, 2024 | 19.00 | 19.03 | 18.40 | 18.45 | 542,744 | -0.49(-2.60%) |
Sep 26, 2024 | 18.71 | 18.98 | 18.68 | 18.94 | 678,860 | +0.34(+1.82%) |
Sep 25, 2024 | 18.56 | 18.72 | 18.47 | 18.60 | 1,011,426 | +0.07(+0.38%) |
Sep 24, 2024 | 18.45 | 18.62 | 18.24 | 18.53 | 784,123 | +0.23(+1.25%) |
Sep 23, 2024 | 18.47 | 18.74 | 18.29 | 18.30 | 557,147 | -0.11(-0.60%) |
Sep 20, 2024 | 18.09 | 18.46 | 17.91 | 18.41 | 1,505,107 | +0.48(+2.67%) |
Sep 19, 2024 | 18.19 | 18.19 | 17.77 | 17.93 | 485,788 | +0.11(+0.62%) |
Sep 18, 2024 | 18.00 | 18.57 | 17.65 | 17.82 | 1,017,388 | -0.07(-0.39%) |
Sep 17, 2024 | 17.95 | 18.10 | 17.78 | 17.89 | 460,822 | -0.09(-0.50%) |
Sep 16, 2024 | 18.07 | 18.14 | 17.69 | 17.98 | 552,993 | -0.10(-0.55%) |
Sep 13, 2024 | 17.90 | 18.19 | 17.86 | 18.08 | 584,826 | +0.36(+2.03%) |
Sep 12, 2024 | 17.11 | 17.82 | 17.10 | 17.73 | 655,101 | +0.79(+4.65%) |
Sep 11, 2024 | 17.08 | 17.08 | 16.86 | 16.94 | 688,492 | -0.22(-1.28%) |
Sep 10, 2024 | 16.78 | 17.17 | 16.73 | 17.16 | 540,000 | +0.37(+2.20%) |
Sep 09, 2024 | 16.53 | 16.83 | 16.53 | 16.79 | 414,991 | +0.33(+2.00%) |
Sep 06, 2024 | 16.80 | 16.86 | 16.46 | 16.46 | 329,256 | -0.32(-1.90%) |
Sep 05, 2024 | 16.72 | 16.93 | 16.69 | 16.78 | 270,966 | +0.30(+1.82%) |
Sep 04, 2024 | 16.55 | 16.69 | 16.46 | 16.48 | 492,308 | -0.19(-1.14%) |
Sep 03, 2024 | 17.05 | 17.05 | 16.50 | 16.67 | 525,575 | -0.56(-3.24%) |
Aug 30, 2024 | 17.34 | 17.38 | 17.13 | 17.23 | 331,923 | -0.14(-0.80%) |
Aug 29, 2024 | 17.31 | 17.55 | 17.31 | 17.37 | 254,110 | +0.04(+0.23%) |
Aug 28, 2024 | 17.40 | 17.51 | 17.21 | 17.33 | 367,694 | -0.26(-1.47%) |
Aug 27, 2024 | 17.72 | 17.73 | 17.46 | 17.59 | 423,831 | -0.27(-1.51%) |
Aug 26, 2024 | 17.85 | 17.97 | 17.71 | 17.85 | 615,891 | +0.07(+0.39%) |
Aug 23, 2024 | 17.44 | 17.84 | 17.33 | 17.78 | 743,072 | +0.48(+2.77%) |
Aug 22, 2024 | 17.38 | 17.50 | 17.21 | 17.31 | 446,906 | -0.26(-1.48%) |
Aug 21, 2024 | 17.39 | 17.66 | 17.27 | 17.57 | 483,439 | +0.17(+0.97%) |
Aug 20, 2024 | 17.44 | 17.53 | 17.28 | 17.40 | 498,664 | +0.09(+0.52%) |
Aug 19, 2024 | 17.22 | 17.44 | 17.11 | 17.31 | 743,920 | +0.08(+0.46%) |
Aug 16, 2024 | 17.16 | 17.40 | 17.00 | 17.23 | 619,166 | +0.24(+1.41%) |
Aug 15, 2024 | 17.09 | 17.22 | 16.94 | 16.99 | 349,720 | -0.01(-0.06%) |
Aug 14, 2024 | 16.94 | 17.07 | 16.67 | 17.00 | 314,485 | -0.05(-0.29%) |
Aug 13, 2024 | 16.84 | 17.27 | 16.84 | 17.05 | 445,199 | +0.17(+1.00%) |
Aug 12, 2024 | 16.45 | 17.10 | 16.45 | 16.88 | 670,319 | +0.62(+3.80%) |
Aug 09, 2024 | 16.27 | 16.30 | 16.07 | 16.26 | 458,146 | +0.17(+1.05%) |
Aug 08, 2024 | 16.02 | 16.48 | 15.91 | 16.09 | 665,137 | +0.17(+1.06%) |
Aug 07, 2024 | 16.64 | 16.71 | 15.74 | 15.92 | 1,107,765 | -0.57(-3.45%) |
Aug 06, 2024 | 16.26 | 16.71 | 16.09 | 16.49 | 831,828 | +0.18(+1.10%) |
Aug 05, 2024 | 16.16 | 16.36 | 15.84 | 16.31 | 741,351 | -0.72(-4.22%) |
Aug 02, 2024 | 17.35 | 17.66 | 16.92 | 17.03 | 652,185 | -0.17(-0.99%) |