Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.95 | 19.09 | 18.52 | 18.58 | 48,378 | -0.32(-1.69%) |
Oct 17, 2024 | 19.32 | 19.33 | 18.84 | 18.90 | 69,787 | -0.42(-2.17%) |
Oct 16, 2024 | 19.29 | 19.36 | 19.16 | 19.32 | 65,000 | +0.21(+1.10%) |
Oct 15, 2024 | 19.23 | 19.40 | 19.04 | 19.11 | 78,761 | -0.12(-0.62%) |
Oct 14, 2024 | 19.34 | 19.52 | 19.23 | 19.23 | 42,168 | -0.09(-0.47%) |
Oct 11, 2024 | 19.23 | 19.55 | 19.22 | 19.32 | 72,794 | +0.12(+0.63%) |
Oct 10, 2024 | 19.14 | 19.43 | 18.75 | 19.20 | 82,343 | +0.04(+0.21%) |
Oct 09, 2024 | 19.43 | 19.77 | 19.16 | 19.16 | 107,442 | -0.27(-1.39%) |
Oct 08, 2024 | 19.10 | 19.52 | 18.81 | 19.43 | 115,148 | +0.35(+1.83%) |
Oct 07, 2024 | 19.17 | 19.41 | 18.93 | 19.08 | 68,626 | -0.21(-1.09%) |
Oct 04, 2024 | 19.33 | 19.46 | 19.06 | 19.29 | 91,199 | +0.22(+1.15%) |
Oct 03, 2024 | 19.10 | 19.10 | 18.56 | 19.07 | 98,616 | -0.23(-1.19%) |
Oct 02, 2024 | 19.69 | 19.82 | 18.97 | 19.30 | 94,074 | -0.47(-2.38%) |
Oct 01, 2024 | 19.98 | 20.00 | 19.50 | 19.77 | 132,035 | -0.21(-1.05%) |
Sep 30, 2024 | 19.71 | 20.05 | 19.71 | 19.98 | 214,528 | +0.27(+1.37%) |
Sep 27, 2024 | 20.00 | 20.13 | 19.65 | 19.71 | 152,430 | -0.20(-1.00%) |
Sep 26, 2024 | 20.00 | 20.01 | 19.57 | 19.91 | 101,186 | -0.08(-0.40%) |
Sep 25, 2024 | 19.99 | 20.11 | 19.68 | 19.99 | 104,776 | +0.00(+0.00%) |
Sep 24, 2024 | 20.00 | 20.02 | 19.59 | 19.99 | 163,304 | -0.10(-0.50%) |
Sep 23, 2024 | 20.26 | 20.54 | 19.83 | 20.09 | 187,762 | +0.13(+0.65%) |
Sep 20, 2024 | 19.79 | 20.06 | 19.55 | 19.96 | 126,337 | -0.03(-0.15%) |
Sep 19, 2024 | 20.00 | 20.00 | 19.49 | 19.99 | 103,354 | +0.26(+1.32%) |
Sep 18, 2024 | 19.27 | 19.79 | 18.92 | 19.73 | 194,036 | +0.62(+3.24%) |
Sep 17, 2024 | 20.00 | 20.10 | 18.90 | 19.11 | 276,523 | -0.83(-4.16%) |
Sep 16, 2024 | 19.57 | 20.56 | 19.57 | 19.94 | 402,974 | +0.39(+1.99%) |
Sep 13, 2024 | 18.00 | 20.02 | 17.97 | 19.55 | 537,243 | +2.82(+16.86%) |
Sep 12, 2024 | 16.57 | 16.99 | 16.48 | 16.73 | 54,368 | +0.27(+1.64%) |
Sep 11, 2024 | 16.80 | 16.81 | 16.38 | 16.46 | 34,323 | -0.34(-2.02%) |
Sep 10, 2024 | 16.48 | 17.02 | 16.45 | 16.80 | 37,295 | +0.28(+1.69%) |
Sep 09, 2024 | 16.94 | 17.15 | 16.35 | 16.52 | 69,765 | -0.44(-2.59%) |
Sep 06, 2024 | 17.28 | 17.29 | 16.93 | 16.96 | 31,308 | -0.27(-1.57%) |
Sep 05, 2024 | 17.07 | 17.30 | 17.05 | 17.23 | 44,140 | +0.20(+1.17%) |
Sep 04, 2024 | 17.23 | 17.44 | 16.96 | 17.03 | 54,881 | -0.24(-1.39%) |
Sep 03, 2024 | 17.22 | 17.44 | 17.05 | 17.27 | 61,670 | +0.03(+0.17%) |
Aug 30, 2024 | 17.51 | 17.70 | 17.09 | 17.24 | 55,301 | -0.15(-0.86%) |
Aug 29, 2024 | 17.30 | 17.61 | 17.12 | 17.39 | 40,071 | +0.09(+0.52%) |
Aug 28, 2024 | 17.11 | 17.43 | 17.11 | 17.30 | 34,478 | +0.03(+0.17%) |
Aug 27, 2024 | 17.43 | 17.43 | 17.01 | 17.27 | 32,741 | +0.01(+0.06%) |
Aug 26, 2024 | 17.36 | 17.50 | 17.15 | 17.26 | 90,874 | +0.10(+0.58%) |
Aug 23, 2024 | 16.80 | 17.48 | 16.80 | 17.16 | 55,669 | +0.42(+2.51%) |
Aug 22, 2024 | 16.84 | 16.97 | 16.68 | 16.74 | 31,363 | -0.16(-0.95%) |
Aug 21, 2024 | 16.85 | 17.09 | 16.79 | 16.90 | 35,908 | +0.25(+1.50%) |
Aug 20, 2024 | 16.64 | 16.83 | 16.31 | 16.65 | 42,699 | +0.10(+0.60%) |
Aug 19, 2024 | 16.46 | 16.60 | 16.44 | 16.55 | 27,469 | +0.04(+0.24%) |
Aug 16, 2024 | 16.46 | 16.71 | 16.46 | 16.51 | 13,959 | +0.06(+0.36%) |
Aug 15, 2024 | 16.18 | 16.68 | 15.95 | 16.45 | 66,406 | +0.64(+4.05%) |
Aug 14, 2024 | 16.05 | 16.05 | 15.75 | 15.81 | 26,538 | -0.05(-0.32%) |
Aug 13, 2024 | 15.49 | 15.91 | 15.23 | 15.86 | 51,283 | +0.56(+3.66%) |
Aug 12, 2024 | 15.42 | 15.54 | 15.17 | 15.30 | 63,924 | -0.15(-0.97%) |
Aug 09, 2024 | 15.76 | 15.82 | 15.18 | 15.45 | 187,646 | -0.30(-1.90%) |
Aug 08, 2024 | 15.27 | 15.79 | 15.27 | 15.75 | 35,062 | +0.42(+2.74%) |
Aug 07, 2024 | 15.83 | 15.83 | 15.32 | 15.33 | 34,774 | -0.16(-1.03%) |
Aug 06, 2024 | 15.56 | 15.78 | 15.32 | 15.49 | 28,845 | -0.06(-0.39%) |
Aug 05, 2024 | 15.97 | 16.29 | 15.49 | 15.55 | 50,267 | -1.00(-6.04%) |
Aug 02, 2024 | 16.18 | 16.63 | 16.18 | 16.55 | 32,851 | -0.14(-0.84%) |