Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.87 | 20.09 | 19.40 | 19.60 | 4,369,611 | -0.19(-0.96%) |
Oct 17, 2024 | 19.50 | 20.00 | 19.50 | 19.79 | 5,876,336 | +0.24(+1.23%) |
Oct 16, 2024 | 19.71 | 20.05 | 19.48 | 19.55 | 5,111,615 | +0.06(+0.31%) |
Oct 15, 2024 | 19.25 | 19.91 | 19.22 | 19.49 | 5,428,026 | +0.13(+0.67%) |
Oct 14, 2024 | 19.56 | 19.92 | 19.13 | 19.36 | 7,835,038 | -0.97(-4.77%) |
Oct 11, 2024 | 20.00 | 20.37 | 19.91 | 20.33 | 5,068,445 | +0.08(+0.40%) |
Oct 10, 2024 | 19.91 | 20.28 | 19.75 | 20.25 | 3,958,738 | +0.27(+1.35%) |
Oct 09, 2024 | 20.02 | 20.42 | 19.83 | 19.98 | 4,953,749 | +0.08(+0.40%) |
Oct 08, 2024 | 19.63 | 20.14 | 19.50 | 19.90 | 4,086,560 | +0.06(+0.30%) |
Oct 07, 2024 | 21.32 | 21.40 | 19.70 | 19.84 | 7,734,325 | -1.47(-6.90%) |
Oct 04, 2024 | 19.93 | 21.33 | 19.93 | 21.31 | 9,642,003 | +1.78(+9.11%) |
Oct 03, 2024 | 19.28 | 19.63 | 18.90 | 19.53 | 4,115,609 | +0.04(+0.21%) |
Oct 02, 2024 | 19.45 | 19.82 | 19.38 | 19.49 | 3,645,707 | -0.44(-2.21%) |
Oct 01, 2024 | 19.76 | 19.95 | 19.30 | 19.93 | 8,452,370 | -0.02(-0.10%) |
Sep 30, 2024 | 19.62 | 19.98 | 19.45 | 19.95 | 5,372,719 | +0.38(+1.94%) |
Sep 27, 2024 | 19.41 | 19.95 | 19.24 | 19.57 | 4,971,280 | +0.32(+1.66%) |
Sep 26, 2024 | 18.88 | 19.26 | 18.81 | 19.25 | 4,272,273 | +0.85(+4.62%) |
Sep 25, 2024 | 18.72 | 18.77 | 18.33 | 18.40 | 6,291,004 | -0.35(-1.87%) |
Sep 24, 2024 | 18.79 | 18.89 | 18.16 | 18.75 | 6,324,977 | +0.40(+2.18%) |
Sep 23, 2024 | 18.61 | 18.67 | 18.14 | 18.35 | 6,076,554 | -0.30(-1.61%) |
Sep 20, 2024 | 18.58 | 18.96 | 18.35 | 18.65 | 23,115,612 | +0.00(+0.00%) |
Sep 19, 2024 | 19.44 | 19.57 | 18.48 | 18.65 | 8,168,634 | -0.46(-2.41%) |
Sep 18, 2024 | 19.35 | 19.95 | 18.86 | 19.11 | 11,218,423 | +0.71(+3.86%) |
Sep 17, 2024 | 18.33 | 18.60 | 18.06 | 18.40 | 5,325,548 | +0.20(+1.10%) |
Sep 16, 2024 | 18.32 | 18.71 | 18.17 | 18.20 | 5,047,572 | -0.50(-2.67%) |
Sep 13, 2024 | 17.47 | 18.78 | 17.47 | 18.70 | 5,880,702 | +1.46(+8.47%) |
Sep 12, 2024 | 17.52 | 17.79 | 17.10 | 17.24 | 4,191,007 | -0.30(-1.71%) |
Sep 11, 2024 | 17.56 | 17.69 | 17.23 | 17.54 | 3,504,645 | -0.08(-0.45%) |
Sep 10, 2024 | 17.75 | 17.84 | 17.22 | 17.62 | 3,469,457 | +0.13(+0.74%) |
Sep 09, 2024 | 17.50 | 17.77 | 17.34 | 17.49 | 6,160,703 | -0.10(-0.57%) |
Sep 06, 2024 | 17.49 | 17.80 | 17.12 | 17.59 | 6,144,830 | -0.16(-0.90%) |
Sep 05, 2024 | 17.98 | 18.19 | 17.71 | 17.75 | 5,100,332 | -0.17(-0.94%) |
Sep 04, 2024 | 18.65 | 18.70 | 17.54 | 17.92 | 11,386,026 | -0.82(-4.35%) |
Sep 03, 2024 | 18.16 | 18.93 | 18.12 | 18.73 | 7,944,375 | +0.62(+3.40%) |
Aug 30, 2024 | 18.40 | 18.55 | 18.02 | 18.12 | 9,458,275 | -0.22(-1.19%) |
Aug 29, 2024 | 18.25 | 18.42 | 17.96 | 18.34 | 4,926,286 | +0.18(+0.99%) |
Aug 28, 2024 | 17.45 | 18.30 | 17.33 | 18.16 | 8,492,434 | +0.46(+2.59%) |
Aug 27, 2024 | 17.58 | 17.81 | 17.38 | 17.70 | 4,812,078 | +0.09(+0.51%) |
Aug 26, 2024 | 17.29 | 17.67 | 16.95 | 17.61 | 5,169,316 | +0.62(+3.63%) |
Aug 23, 2024 | 16.54 | 17.29 | 16.54 | 16.99 | 3,340,532 | +0.48(+2.89%) |
Aug 22, 2024 | 16.88 | 17.04 | 16.45 | 16.52 | 3,073,893 | -0.43(-2.52%) |
Aug 21, 2024 | 16.82 | 17.12 | 16.52 | 16.94 | 3,586,050 | +0.32(+1.91%) |
Aug 20, 2024 | 16.62 | 16.84 | 16.35 | 16.62 | 5,067,693 | -0.27(-1.59%) |
Aug 19, 2024 | 16.84 | 17.32 | 16.81 | 16.89 | 5,145,978 | +0.10(+0.59%) |
Aug 16, 2024 | 17.23 | 17.29 | 16.49 | 16.79 | 6,036,807 | -0.49(-2.82%) |
Aug 15, 2024 | 17.24 | 17.65 | 17.11 | 17.28 | 5,324,090 | +0.54(+3.21%) |
Aug 14, 2024 | 17.71 | 17.78 | 16.73 | 16.74 | 6,725,379 | -0.97(-5.45%) |
Aug 13, 2024 | 16.67 | 17.74 | 16.67 | 17.71 | 8,342,097 | +1.20(+7.29%) |
Aug 12, 2024 | 17.31 | 17.53 | 16.44 | 16.51 | 7,289,909 | -0.81(-4.65%) |
Aug 09, 2024 | 17.86 | 17.89 | 17.13 | 17.31 | 6,648,138 | -0.39(-2.19%) |
Aug 08, 2024 | 17.51 | 17.87 | 17.16 | 17.70 | 8,805,197 | +0.19(+1.08%) |
Aug 07, 2024 | 17.91 | 18.76 | 17.35 | 17.51 | 17,513,318 | +1.15(+7.06%) |
Aug 06, 2024 | 15.83 | 16.94 | 15.70 | 16.36 | 12,612,520 | +0.37(+2.30%) |
Aug 05, 2024 | 14.79 | 16.03 | 14.62 | 15.99 | 14,479,517 | +0.01(+0.06%) |
Aug 02, 2024 | 15.99 | 16.03 | 15.01 | 15.98 | 11,270,306 | -0.48(-2.90%) |