Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 19.86 | 20.50 | 19.26 | 19.95 | 63,265 | -0.27(-1.34%) |
Oct 21, 2024 | 19.60 | 20.38 | 19.60 | 20.22 | 57,002 | -0.50(-2.42%) |
Oct 18, 2024 | 20.71 | 20.75 | 20.68 | 20.72 | 63,796 | +0.23(+1.12%) |
Oct 17, 2024 | 20.88 | 21.21 | 20.42 | 20.49 | 113,883 | -0.30(-1.44%) |
Oct 16, 2024 | 20.45 | 20.80 | 20.45 | 20.79 | 111,256 | +0.14(+0.68%) |
Oct 15, 2024 | 21.01 | 21.05 | 20.64 | 20.65 | 399,023 | -0.44(-2.09%) |
Oct 14, 2024 | 21.25 | 21.33 | 21.01 | 21.09 | 173,432 | -0.21(-0.99%) |
Oct 11, 2024 | 21.11 | 21.34 | 20.95 | 21.30 | 582,419 | +0.28(+1.33%) |
Oct 10, 2024 | 22.01 | 22.01 | 20.98 | 21.02 | 357,050 | -0.22(-1.04%) |
Oct 09, 2024 | 20.38 | 21.50 | 20.38 | 21.24 | 149,303 | +0.31(+1.48%) |
Oct 08, 2024 | 21.06 | 21.33 | 20.92 | 20.93 | 98,035 | +0.66(+3.26%) |
Oct 07, 2024 | 20.15 | 20.36 | 20.13 | 20.27 | 200,194 | -0.39(-1.89%) |
Oct 04, 2024 | 20.96 | 21.10 | 20.50 | 20.66 | 84,635 | +0.18(+0.88%) |
Oct 03, 2024 | 20.48 | 20.84 | 20.43 | 20.48 | 54,967 | -0.14(-0.68%) |
Oct 02, 2024 | 20.46 | 21.11 | 20.45 | 20.62 | 193,908 | -0.25(-1.20%) |
Oct 01, 2024 | 21.99 | 21.99 | 20.79 | 20.87 | 119,490 | +0.37(+1.80%) |
Sep 30, 2024 | 20.53 | 20.79 | 19.80 | 20.50 | 77,805 | +0.30(+1.49%) |
Sep 27, 2024 | 20.20 | 21.00 | 20.10 | 20.20 | 64,321 | -0.75(-3.58%) |
Sep 26, 2024 | 21.02 | 21.02 | 20.46 | 20.95 | 67,594 | +1.13(+5.70%) |
Sep 25, 2024 | 19.80 | 19.92 | 19.80 | 19.82 | 119,901 | -0.65(-3.18%) |
Sep 24, 2024 | 20.42 | 20.50 | 20.40 | 20.47 | 77,519 | +0.01(+0.05%) |
Sep 23, 2024 | 19.83 | 21.09 | 19.83 | 20.46 | 70,785 | +0.16(+0.79%) |
Sep 20, 2024 | 20.50 | 20.50 | 20.22 | 20.30 | 89,728 | -0.38(-1.86%) |
Sep 19, 2024 | 20.67 | 21.25 | 19.65 | 20.68 | 96,397 | +0.30(+1.50%) |
Sep 18, 2024 | 19.57 | 21.15 | 19.57 | 20.38 | 113,677 | -0.42(-2.02%) |
Sep 17, 2024 | 20.36 | 21.42 | 20.36 | 20.80 | 70,871 | +0.35(+1.71%) |
Sep 16, 2024 | 20.90 | 20.90 | 20.15 | 20.45 | 178,671 | +0.16(+0.79%) |
Sep 13, 2024 | 21.17 | 21.17 | 20.17 | 20.29 | 68,071 | -0.30(-1.46%) |
Sep 12, 2024 | 20.83 | 20.99 | 20.38 | 20.59 | 103,242 | +0.58(+2.90%) |
Sep 11, 2024 | 19.89 | 20.37 | 19.39 | 20.01 | 83,104 | +0.60(+3.09%) |
Sep 10, 2024 | 20.22 | 20.22 | 19.24 | 19.41 | 77,473 | -0.26(-1.32%) |
Sep 09, 2024 | 19.40 | 20.23 | 19.40 | 19.67 | 80,543 | +0.60(+3.15%) |
Sep 06, 2024 | 19.64 | 19.90 | 18.77 | 19.07 | 87,249 | -0.61(-3.10%) |
Sep 05, 2024 | 19.67 | 20.06 | 19.60 | 19.68 | 101,058 | +0.50(+2.61%) |
Sep 04, 2024 | 18.39 | 19.48 | 18.33 | 19.18 | 107,222 | +0.01(+0.05%) |
Sep 03, 2024 | 19.37 | 19.94 | 19.00 | 19.17 | 121,660 | +1.05(+5.79%) |
Aug 30, 2024 | 17.73 | 18.49 | 17.73 | 18.12 | 96,565 | +0.14(+0.80%) |
Aug 29, 2024 | 18.74 | 18.74 | 17.42 | 17.98 | 95,104 | +0.26(+1.45%) |
Aug 28, 2024 | 18.66 | 18.66 | 17.69 | 17.72 | 76,122 | +0.06(+0.34%) |
Aug 27, 2024 | 17.40 | 17.70 | 17.40 | 17.66 | 101,934 | +0.21(+1.20%) |
Aug 26, 2024 | 18.32 | 18.32 | 17.44 | 17.45 | 189,960 | -0.27(-1.54%) |
Aug 23, 2024 | 17.31 | 17.74 | 17.31 | 17.72 | 64,826 | +0.54(+3.16%) |
Aug 22, 2024 | 17.04 | 17.40 | 17.04 | 17.18 | 92,400 | -0.28(-1.60%) |
Aug 21, 2024 | 17.12 | 17.53 | 17.12 | 17.46 | 112,376 | +0.07(+0.40%) |
Aug 20, 2024 | 16.74 | 17.46 | 16.74 | 17.39 | 104,341 | +0.48(+2.84%) |
Aug 19, 2024 | 16.61 | 16.94 | 16.61 | 16.91 | 73,802 | -0.01(-0.06%) |
Aug 16, 2024 | 16.87 | 16.95 | 16.84 | 16.92 | 84,622 | +0.18(+1.08%) |
Aug 15, 2024 | 15.99 | 16.82 | 15.99 | 16.74 | 141,903 | -0.11(-0.65%) |
Aug 14, 2024 | 16.80 | 16.85 | 16.72 | 16.85 | 192,037 | -0.23(-1.35%) |
Aug 13, 2024 | 17.54 | 17.54 | 16.88 | 17.08 | 264,226 | +0.40(+2.40%) |
Aug 12, 2024 | 16.70 | 16.81 | 16.52 | 16.68 | 154,485 | +0.00(+0.00%) |
Aug 09, 2024 | 17.14 | 17.14 | 16.21 | 16.68 | 988,779 | -0.09(-0.54%) |
Aug 08, 2024 | 16.78 | 16.95 | 16.08 | 16.77 | 1,931,982 | -0.05(-0.30%) |
Aug 07, 2024 | 16.86 | 17.08 | 16.73 | 16.82 | 153,834 | +0.39(+2.37%) |
Aug 06, 2024 | 16.45 | 16.86 | 16.36 | 16.43 | 314,918 | +0.38(+2.37%) |
Aug 05, 2024 | 15.52 | 16.12 | 14.54 | 16.05 | 159,411 | +0.14(+0.88%) |
Aug 02, 2024 | 15.81 | 16.49 | 15.46 | 15.91 | 312,481 | -1.33(-7.71%) |