Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 18.15 | 18.39 | 17.92 | 18.12 | 1,617,646 | -0.08(-0.44%) |
Oct 08, 2024 | 18.11 | 18.62 | 18.11 | 18.20 | 1,250,720 | -0.05(-0.27%) |
Oct 07, 2024 | 18.75 | 18.77 | 18.08 | 18.25 | 2,311,050 | -0.58(-3.08%) |
Oct 04, 2024 | 19.02 | 19.26 | 18.64 | 18.83 | 1,468,518 | +0.19(+1.02%) |
Oct 03, 2024 | 18.85 | 18.90 | 18.47 | 18.64 | 2,456,091 | -0.46(-2.41%) |
Oct 02, 2024 | 19.31 | 19.45 | 18.75 | 19.10 | 1,989,850 | -0.24(-1.24%) |
Oct 01, 2024 | 19.68 | 19.70 | 19.08 | 19.34 | 1,869,618 | -0.42(-2.13%) |
Sep 30, 2024 | 19.82 | 19.99 | 19.55 | 19.76 | 1,837,158 | +0.00(+0.00%) |
Sep 27, 2024 | 19.42 | 20.04 | 19.34 | 19.76 | 1,981,024 | +0.51(+2.65%) |
Sep 26, 2024 | 18.91 | 19.31 | 18.84 | 19.25 | 1,329,817 | +0.61(+3.27%) |
Sep 25, 2024 | 18.89 | 18.91 | 18.33 | 18.64 | 1,273,325 | -0.20(-1.06%) |
Sep 24, 2024 | 19.16 | 19.40 | 18.80 | 18.84 | 1,130,658 | -0.22(-1.15%) |
Sep 23, 2024 | 19.60 | 19.91 | 19.04 | 19.06 | 2,395,032 | +0.06(+0.32%) |
Sep 20, 2024 | 19.20 | 19.26 | 18.81 | 19.00 | 3,469,010 | -0.33(-1.71%) |
Sep 19, 2024 | 19.62 | 19.92 | 19.30 | 19.33 | 2,263,572 | +0.15(+0.78%) |
Sep 18, 2024 | 18.90 | 19.75 | 18.86 | 19.18 | 1,867,273 | +0.18(+0.95%) |
Sep 17, 2024 | 18.97 | 19.37 | 18.66 | 19.00 | 1,807,854 | +0.11(+0.58%) |
Sep 16, 2024 | 19.48 | 19.72 | 18.67 | 18.89 | 2,364,325 | -0.52(-2.68%) |
Sep 13, 2024 | 18.79 | 19.59 | 18.59 | 19.41 | 3,595,324 | +0.74(+3.96%) |
Sep 12, 2024 | 17.66 | 18.75 | 17.38 | 18.67 | 4,072,683 | +1.03(+5.84%) |
Sep 11, 2024 | 17.18 | 17.65 | 16.75 | 17.64 | 2,429,361 | +0.40(+2.32%) |
Sep 10, 2024 | 16.96 | 17.35 | 16.74 | 17.24 | 1,725,189 | +0.26(+1.53%) |
Sep 09, 2024 | 17.32 | 17.45 | 16.97 | 16.98 | 1,789,954 | -0.46(-2.64%) |
Sep 06, 2024 | 17.98 | 18.21 | 17.39 | 17.44 | 1,676,658 | -0.39(-2.19%) |
Sep 05, 2024 | 17.37 | 17.96 | 17.00 | 17.83 | 5,461,641 | +0.61(+3.54%) |
Sep 04, 2024 | 17.68 | 17.99 | 17.01 | 17.22 | 3,371,616 | -0.60(-3.37%) |
Sep 03, 2024 | 18.05 | 18.47 | 17.77 | 17.82 | 2,175,041 | -0.44(-2.41%) |
Aug 30, 2024 | 18.46 | 18.56 | 18.09 | 18.26 | 1,488,795 | -0.14(-0.76%) |
Aug 29, 2024 | 18.60 | 18.67 | 18.25 | 18.40 | 1,496,829 | +0.05(+0.27%) |
Aug 28, 2024 | 18.55 | 18.64 | 17.87 | 18.35 | 2,656,586 | -0.34(-1.82%) |
Aug 27, 2024 | 18.51 | 18.95 | 18.38 | 18.69 | 1,939,653 | +0.27(+1.47%) |
Aug 26, 2024 | 18.74 | 18.75 | 18.32 | 18.42 | 1,805,239 | -0.28(-1.50%) |
Aug 23, 2024 | 18.10 | 18.84 | 17.93 | 18.70 | 2,835,705 | +0.73(+4.06%) |
Aug 22, 2024 | 18.07 | 18.11 | 17.70 | 17.97 | 2,125,529 | -0.04(-0.22%) |
Aug 21, 2024 | 17.93 | 18.18 | 17.66 | 18.01 | 2,238,243 | +0.21(+1.18%) |
Aug 20, 2024 | 18.15 | 18.34 | 17.74 | 17.80 | 2,814,694 | -0.51(-2.79%) |
Aug 19, 2024 | 18.15 | 18.52 | 18.04 | 18.31 | 2,858,254 | +0.40(+2.23%) |
Aug 16, 2024 | 18.01 | 18.17 | 17.86 | 17.91 | 2,476,821 | -0.12(-0.67%) |
Aug 15, 2024 | 17.68 | 18.45 | 17.68 | 18.03 | 4,837,559 | +0.72(+4.16%) |
Aug 14, 2024 | 17.82 | 17.82 | 17.12 | 17.31 | 3,845,140 | +0.32(+1.88%) |
Aug 13, 2024 | 16.13 | 17.30 | 16.13 | 16.99 | 4,149,397 | +0.77(+4.75%) |
Aug 12, 2024 | 16.31 | 16.53 | 16.03 | 16.22 | 4,055,497 | +0.04(+0.25%) |
Aug 09, 2024 | 16.45 | 16.83 | 16.11 | 16.18 | 4,447,905 | -0.32(-1.94%) |
Aug 08, 2024 | 15.23 | 16.56 | 15.14 | 16.50 | 8,484,239 | +1.20(+7.84%) |
Aug 07, 2024 | 15.94 | 16.14 | 15.24 | 15.30 | 4,262,261 | -0.46(-2.92%) |
Aug 06, 2024 | 15.70 | 16.27 | 15.66 | 15.76 | 2,999,620 | -0.01(-0.06%) |
Aug 05, 2024 | 16.13 | 16.22 | 15.77 | 15.77 | 2,961,350 | -0.89(-5.34%) |
Aug 02, 2024 | 16.72 | 16.84 | 16.15 | 16.66 | 2,711,877 | -0.27(-1.59%) |