Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 20.58 | 21.21 | 20.54 | 20.91 | 219,384 | +0.36(+1.75%) |
Oct 10, 2024 | 20.50 | 20.86 | 20.35 | 20.55 | 148,284 | -0.03(-0.15%) |
Oct 09, 2024 | 20.28 | 20.61 | 20.10 | 20.58 | 163,364 | +0.22(+1.08%) |
Oct 08, 2024 | 20.40 | 20.40 | 19.75 | 20.36 | 325,041 | -0.52(-2.49%) |
Oct 07, 2024 | 21.77 | 21.81 | 20.44 | 20.88 | 298,327 | -0.99(-4.53%) |
Oct 04, 2024 | 22.13 | 22.31 | 21.55 | 21.87 | 252,576 | +0.24(+1.11%) |
Oct 03, 2024 | 21.87 | 21.87 | 21.25 | 21.63 | 280,275 | -0.69(-3.09%) |
Oct 02, 2024 | 22.56 | 22.87 | 22.25 | 22.32 | 283,873 | -0.18(-0.80%) |
Oct 01, 2024 | 22.35 | 22.87 | 22.15 | 22.50 | 242,351 | +0.23(+1.03%) |
Sep 30, 2024 | 22.54 | 22.70 | 21.90 | 22.27 | 223,376 | -0.49(-2.15%) |
Sep 27, 2024 | 23.19 | 23.40 | 22.72 | 22.76 | 225,744 | -0.35(-1.51%) |
Sep 26, 2024 | 22.93 | 23.28 | 22.59 | 23.11 | 856,377 | +1.15(+5.24%) |
Sep 25, 2024 | 22.59 | 22.59 | 21.94 | 21.96 | 223,509 | -0.67(-2.96%) |
Sep 24, 2024 | 22.14 | 22.82 | 22.13 | 22.63 | 451,964 | +1.35(+6.34%) |
Sep 23, 2024 | 21.16 | 21.77 | 21.10 | 21.28 | 164,827 | +0.28(+1.33%) |
Sep 20, 2024 | 21.41 | 21.45 | 21.00 | 21.00 | 190,040 | -0.44(-2.05%) |
Sep 19, 2024 | 21.49 | 21.79 | 21.33 | 21.44 | 219,504 | +0.93(+4.53%) |
Sep 18, 2024 | 20.60 | 21.32 | 20.28 | 20.51 | 292,949 | +0.03(+0.15%) |
Sep 17, 2024 | 20.39 | 20.83 | 20.24 | 20.48 | 316,211 | +0.02(+0.10%) |
Sep 16, 2024 | 21.02 | 21.30 | 20.45 | 20.46 | 420,017 | -0.71(-3.35%) |
Sep 13, 2024 | 20.93 | 21.30 | 20.77 | 21.17 | 285,654 | +0.55(+2.67%) |
Sep 12, 2024 | 19.47 | 20.75 | 19.41 | 20.62 | 311,574 | +1.38(+7.17%) |
Sep 11, 2024 | 18.88 | 19.26 | 18.72 | 19.24 | 211,816 | +0.44(+2.34%) |
Sep 10, 2024 | 18.77 | 18.86 | 18.43 | 18.80 | 327,241 | +0.08(+0.43%) |
Sep 09, 2024 | 18.51 | 18.79 | 18.25 | 18.72 | 247,805 | +0.44(+2.41%) |
Sep 06, 2024 | 19.12 | 19.12 | 18.19 | 18.28 | 264,348 | -0.81(-4.24%) |
Sep 05, 2024 | 19.49 | 19.49 | 18.97 | 19.09 | 212,136 | -0.17(-0.88%) |
Sep 04, 2024 | 19.17 | 19.72 | 19.17 | 19.26 | 224,434 | +0.03(+0.16%) |
Sep 03, 2024 | 20.40 | 20.58 | 19.12 | 19.23 | 462,780 | -1.32(-6.42%) |
Aug 30, 2024 | 20.36 | 20.67 | 20.08 | 20.55 | 219,730 | +0.33(+1.63%) |
Aug 29, 2024 | 21.27 | 21.27 | 20.22 | 20.22 | 302,021 | -0.89(-4.22%) |
Aug 28, 2024 | 21.29 | 21.39 | 20.98 | 21.11 | 208,527 | -0.69(-3.17%) |
Aug 27, 2024 | 21.86 | 22.27 | 21.74 | 21.80 | 248,581 | +0.00(+0.00%) |
Aug 26, 2024 | 21.60 | 22.21 | 21.52 | 21.80 | 272,554 | +0.44(+2.06%) |
Aug 23, 2024 | 21.00 | 21.66 | 20.90 | 21.36 | 253,062 | +0.72(+3.49%) |
Aug 22, 2024 | 20.84 | 20.88 | 20.41 | 20.64 | 326,916 | -0.35(-1.67%) |
Aug 21, 2024 | 20.25 | 21.11 | 20.14 | 20.99 | 378,897 | +0.93(+4.64%) |
Aug 20, 2024 | 20.09 | 20.59 | 19.97 | 20.06 | 370,708 | +0.15(+0.75%) |
Aug 19, 2024 | 19.86 | 20.00 | 19.71 | 19.91 | 153,512 | +0.12(+0.61%) |
Aug 16, 2024 | 19.83 | 19.87 | 19.41 | 19.79 | 255,431 | -0.14(-0.70%) |
Aug 15, 2024 | 19.45 | 20.07 | 19.38 | 19.93 | 367,200 | +0.84(+4.40%) |
Aug 14, 2024 | 19.02 | 19.14 | 18.76 | 19.09 | 140,752 | +0.07(+0.37%) |
Aug 13, 2024 | 18.84 | 19.15 | 18.51 | 19.02 | 165,363 | +0.13(+0.69%) |
Aug 12, 2024 | 18.59 | 19.07 | 18.59 | 18.89 | 194,888 | +0.36(+1.94%) |
Aug 09, 2024 | 18.78 | 18.92 | 18.46 | 18.53 | 195,399 | -0.01(-0.05%) |
Aug 08, 2024 | 18.32 | 18.61 | 18.18 | 18.54 | 286,180 | +0.42(+2.32%) |
Aug 07, 2024 | 19.73 | 19.73 | 17.91 | 18.12 | 384,864 | -1.22(-6.31%) |
Aug 06, 2024 | 18.12 | 19.62 | 17.96 | 19.34 | 638,120 | +1.40(+7.80%) |
Aug 05, 2024 | 18.31 | 18.74 | 17.68 | 17.94 | 327,890 | -1.07(-5.63%) |
Aug 02, 2024 | 18.25 | 19.23 | 18.18 | 19.01 | 563,927 | +0.31(+1.66%) |