Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 17.98 | 18.29 | 17.86 | 18.29 | 775 | +0.41(+2.29%) |
Oct 29, 2024 | 18.09 | 18.09 | 17.88 | 17.88 | 207 | -0.54(-2.92%) |
Oct 28, 2024 | 18.37 | 18.42 | 18.32 | 18.42 | 1,562 | -0.08(-0.41%) |
Oct 25, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 100 | -0.17(-0.89%) |
Oct 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 443 | -0.13(-0.68%) |
Oct 23, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 115 | +0.63(+3.45%) |
Oct 22, 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 143 | -0.03(-0.19%) |
Oct 21, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 154 | -0.09(-0.47%) |
Oct 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | -0.06(-0.32%) |
Oct 17, 2024 | 18.06 | 18.34 | 18.06 | 18.34 | 616 | -0.10(-0.54%) |
Oct 16, 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 1,836 | +0.01(+0.05%) |
Oct 15, 2024 | 18.42 | 18.48 | 18.42 | 18.43 | 1,489 | +0.64(+3.61%) |
Oct 14, 2024 | 17.75 | 17.79 | 17.68 | 17.79 | 1,258 | -0.21(-1.19%) |
Oct 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.11(-0.58%) |
Oct 10, 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 129 | +0.07(+0.38%) |
Oct 09, 2024 | 18.40 | 18.40 | 18.04 | 18.04 | 541 | -0.37(-2.02%) |
Oct 08, 2024 | 18.54 | 18.54 | 18.41 | 18.41 | 303 | -0.81(-4.21%) |
Oct 07, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 73 | +0.41(+2.18%) |
Oct 04, 2024 | 19.15 | 19.15 | 18.81 | 18.81 | 418 | -0.65(-3.36%) |
Oct 03, 2024 | 19.55 | 19.55 | 19.47 | 19.47 | 710 | -0.22(-1.12%) |
Oct 02, 2024 | 19.67 | 19.69 | 19.66 | 19.69 | 507 | -0.22(-1.11%) |
Oct 01, 2024 | 19.31 | 19.99 | 19.31 | 19.91 | 2,443 | +0.63(+3.28%) |
Sep 30, 2024 | 19.66 | 19.66 | 19.27 | 19.27 | 708 | -0.15(-0.75%) |
Sep 27, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 428 | +0.29(+1.52%) |
Sep 26, 2024 | 18.88 | 19.34 | 18.88 | 19.13 | 476 | -0.33(-1.68%) |
Sep 25, 2024 | 19.49 | 19.49 | 19.46 | 19.46 | 563 | -0.10(-0.50%) |
Sep 24, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 168 | -0.12(-0.61%) |
Sep 23, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 75 | +0.02(+0.11%) |
Sep 20, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 350 | -0.21(-1.03%) |
Sep 19, 2024 | 19.87 | 19.87 | 19.79 | 19.86 | 490 | -1.14(-5.44%) |
Sep 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 172 | +0.14(+0.67%) |
Sep 17, 2024 | 20.35 | 20.99 | 20.35 | 20.86 | 6,001 | +0.10(+0.49%) |
Sep 16, 2024 | 20.84 | 20.84 | 20.75 | 20.76 | 3,118 | -0.18(-0.85%) |
Sep 13, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 165 | -0.27(-1.27%) |
Sep 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 151 | -0.57(-2.62%) |
Sep 11, 2024 | 21.90 | 21.90 | 21.77 | 21.77 | 393 | -1.26(-5.48%) |
Sep 10, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 542 | -0.77(-3.24%) |
Sep 09, 2024 | 23.96 | 23.96 | 23.81 | 23.81 | 455 | -0.80(-3.26%) |
Sep 06, 2024 | 24.46 | 24.70 | 24.46 | 24.61 | 1,108 | +1.22(+5.22%) |
Sep 05, 2024 | 23.31 | 23.43 | 23.31 | 23.39 | 533 | -0.06(-0.26%) |
Sep 04, 2024 | 23.68 | 23.78 | 23.26 | 23.45 | 4,533 | -0.05(-0.20%) |
Sep 03, 2024 | 22.06 | 23.49 | 22.06 | 23.49 | 13,109 | +1.73(+7.94%) |
Aug 30, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 176 | -0.62(-2.79%) |
Aug 29, 2024 | 21.82 | 22.39 | 21.71 | 22.39 | 374 | -0.00(-0.02%) |
Aug 28, 2024 | 22.36 | 22.55 | 22.36 | 22.39 | 1,896 | +0.52(+2.38%) |
Aug 27, 2024 | 22.15 | 22.19 | 21.82 | 21.87 | 1,647 | -0.02(-0.11%) |
Aug 26, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 49 | +0.48(+2.24%) |
Aug 23, 2024 | 21.54 | 21.54 | 21.20 | 21.42 | 813 | -0.48(-2.19%) |
Aug 22, 2024 | 21.93 | 21.93 | 21.90 | 21.90 | 448 | +0.95(+4.53%) |
Aug 21, 2024 | 21.16 | 21.16 | 20.95 | 20.95 | 142 | -0.24(-1.12%) |
Aug 20, 2024 | 21.14 | 21.18 | 21.14 | 21.18 | 162 | +0.04(+0.20%) |
Aug 19, 2024 | 21.25 | 21.29 | 21.14 | 21.14 | 1,135 | -0.51(-2.37%) |
Aug 16, 2024 | 21.81 | 21.82 | 21.59 | 21.66 | 2,504 | -0.07(-0.33%) |
Aug 15, 2024 | 22.19 | 22.20 | 21.67 | 21.73 | 7,357 | -0.94(-4.17%) |
Aug 14, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 488 | -0.13(-0.58%) |
Aug 13, 2024 | 23.24 | 23.24 | 22.81 | 22.81 | 614 | -1.23(-5.10%) |
Aug 12, 2024 | 23.92 | 24.03 | 23.83 | 24.03 | 1,176 | +0.03(+0.13%) |
Aug 09, 2024 | 24.50 | 24.50 | 23.96 | 24.00 | 1,600 | -0.45(-1.85%) |
Aug 08, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 347 | -1.88(-7.13%) |
Aug 07, 2024 | 24.74 | 26.33 | 24.74 | 26.33 | 902 | +0.66(+2.58%) |
Aug 06, 2024 | 26.10 | 26.34 | 25.67 | 25.67 | 2,637 | -0.86(-3.25%) |
Aug 05, 2024 | 26.98 | 26.98 | 25.87 | 26.53 | 7,010 | +1.68(+6.77%) |
Aug 02, 2024 | 24.85 | 25.40 | 24.62 | 24.85 | 20,764 | +1.78(+7.73%) |