Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 17.41 | 17.48 | 17.25 | 17.35 | 1,339,302 | -0.10(-0.57%) |
Oct 21, 2024 | 17.56 | 17.79 | 17.42 | 17.45 | 1,966,186 | -0.16(-0.91%) |
Oct 18, 2024 | 17.69 | 17.73 | 17.44 | 17.61 | 1,757,020 | -0.03(-0.17%) |
Oct 17, 2024 | 17.98 | 17.98 | 17.60 | 17.64 | 1,656,519 | -0.30(-1.67%) |
Oct 16, 2024 | 18.15 | 18.27 | 17.94 | 17.94 | 2,190,573 | -0.10(-0.55%) |
Oct 15, 2024 | 18.06 | 18.35 | 17.90 | 18.04 | 2,358,956 | -0.06(-0.33%) |
Oct 14, 2024 | 17.96 | 18.15 | 17.81 | 18.10 | 1,608,338 | +0.10(+0.56%) |
Oct 11, 2024 | 17.97 | 18.16 | 17.88 | 18.00 | 1,841,061 | +0.02(+0.11%) |
Oct 10, 2024 | 18.03 | 18.08 | 17.72 | 17.98 | 2,095,550 | -0.05(-0.28%) |
Oct 09, 2024 | 18.12 | 18.17 | 17.93 | 18.03 | 1,952,181 | -0.07(-0.39%) |
Oct 08, 2024 | 18.04 | 18.18 | 17.96 | 18.10 | 1,760,085 | -0.02(-0.11%) |
Oct 07, 2024 | 18.33 | 18.33 | 17.84 | 18.12 | 2,854,771 | -0.17(-0.93%) |
Oct 04, 2024 | 18.40 | 18.53 | 18.25 | 18.29 | 2,175,754 | +0.03(+0.16%) |
Oct 03, 2024 | 18.50 | 18.65 | 18.22 | 18.26 | 2,203,566 | -0.32(-1.72%) |
Oct 02, 2024 | 18.88 | 18.93 | 18.50 | 18.58 | 2,029,461 | -0.25(-1.33%) |
Oct 01, 2024 | 19.10 | 19.15 | 18.63 | 18.83 | 2,161,710 | -0.30(-1.57%) |
Sep 30, 2024 | 19.26 | 19.35 | 19.08 | 19.13 | 2,608,587 | -0.05(-0.26%) |
Sep 27, 2024 | 19.39 | 19.41 | 19.04 | 19.18 | 1,627,647 | +0.01(+0.05%) |
Sep 26, 2024 | 19.18 | 19.26 | 18.98 | 19.17 | 1,706,107 | +0.14(+0.74%) |
Sep 25, 2024 | 19.70 | 19.73 | 18.95 | 19.03 | 2,411,390 | -0.63(-3.20%) |
Sep 24, 2024 | 19.80 | 19.83 | 19.51 | 19.66 | 1,279,394 | -0.06(-0.30%) |
Sep 23, 2024 | 19.55 | 19.79 | 19.46 | 19.72 | 1,254,414 | +0.23(+1.18%) |
Sep 20, 2024 | 20.09 | 20.09 | 19.43 | 19.49 | 5,887,693 | -0.69(-3.42%) |
Sep 19, 2024 | 20.26 | 20.48 | 19.70 | 20.18 | 2,648,879 | +0.21(+1.05%) |
Sep 18, 2024 | 20.51 | 20.58 | 19.42 | 19.97 | 3,863,109 | -0.58(-2.82%) |
Sep 17, 2024 | 20.93 | 20.96 | 20.38 | 20.55 | 1,345,810 | -0.33(-1.58%) |
Sep 16, 2024 | 20.51 | 21.05 | 20.41 | 20.88 | 1,087,138 | +0.41(+2.00%) |
Sep 13, 2024 | 20.54 | 20.92 | 20.44 | 20.47 | 1,053,421 | +0.18(+0.89%) |
Sep 12, 2024 | 20.10 | 20.33 | 20.04 | 20.29 | 1,280,276 | +0.13(+0.64%) |
Sep 11, 2024 | 20.01 | 20.27 | 19.70 | 20.16 | 1,181,125 | +0.07(+0.35%) |
Sep 10, 2024 | 20.15 | 20.22 | 19.84 | 20.09 | 1,284,237 | -0.09(-0.45%) |
Sep 09, 2024 | 20.44 | 20.59 | 20.14 | 20.18 | 1,359,247 | -0.31(-1.51%) |
Sep 06, 2024 | 20.96 | 21.25 | 20.48 | 20.49 | 1,647,837 | -0.87(-4.07%) |
Sep 05, 2024 | 22.40 | 22.42 | 21.28 | 21.36 | 1,356,568 | -0.86(-3.87%) |
Sep 04, 2024 | 22.03 | 22.31 | 21.93 | 22.22 | 886,695 | +0.14(+0.63%) |
Sep 03, 2024 | 22.07 | 22.32 | 21.84 | 22.08 | 1,251,044 | -0.27(-1.21%) |
Aug 30, 2024 | 22.44 | 22.61 | 22.15 | 22.35 | 1,446,988 | +0.04(+0.18%) |
Aug 29, 2024 | 22.64 | 22.67 | 22.26 | 22.31 | 1,217,554 | -0.16(-0.71%) |
Aug 28, 2024 | 22.21 | 22.60 | 22.19 | 22.47 | 1,105,175 | +0.06(+0.27%) |
Aug 27, 2024 | 22.92 | 22.98 | 22.14 | 22.41 | 1,465,391 | -0.62(-2.69%) |
Aug 26, 2024 | 22.40 | 23.10 | 22.27 | 23.03 | 1,914,142 | +0.67(+3.00%) |
Aug 23, 2024 | 21.00 | 22.49 | 20.91 | 22.36 | 2,945,611 | +1.47(+7.04%) |
Aug 22, 2024 | 21.08 | 21.08 | 20.78 | 20.89 | 1,113,953 | -0.14(-0.67%) |
Aug 21, 2024 | 20.85 | 21.05 | 20.70 | 21.03 | 1,681,418 | +0.23(+1.11%) |
Aug 20, 2024 | 20.76 | 21.31 | 20.71 | 20.80 | 1,459,381 | -0.16(-0.76%) |
Aug 19, 2024 | 20.41 | 20.99 | 20.19 | 20.96 | 1,674,098 | +0.61(+3.00%) |
Aug 16, 2024 | 19.95 | 20.47 | 19.76 | 20.35 | 1,720,729 | +0.41(+2.06%) |
Aug 15, 2024 | 19.99 | 20.38 | 19.93 | 19.94 | 1,217,737 | +0.25(+1.25%) |
Aug 14, 2024 | 20.10 | 20.19 | 19.52 | 19.69 | 1,613,204 | -0.32(-1.58%) |
Aug 13, 2024 | 19.37 | 20.05 | 19.21 | 20.01 | 1,197,194 | +0.82(+4.27%) |
Aug 12, 2024 | 19.92 | 19.96 | 18.88 | 19.19 | 1,852,712 | -0.68(-3.42%) |
Aug 09, 2024 | 19.34 | 20.19 | 19.08 | 19.87 | 1,699,740 | +0.58(+3.02%) |
Aug 08, 2024 | 18.93 | 19.50 | 18.53 | 19.29 | 1,854,507 | +0.50(+2.68%) |
Aug 07, 2024 | 18.76 | 19.32 | 18.37 | 18.79 | 2,447,258 | +0.39(+2.14%) |
Aug 06, 2024 | 19.31 | 19.62 | 17.50 | 18.39 | 8,496,158 | -1.52(-7.63%) |
Aug 05, 2024 | 19.53 | 20.18 | 19.19 | 19.91 | 3,142,132 | -0.71(-3.44%) |
Aug 02, 2024 | 21.06 | 21.20 | 20.23 | 20.62 | 2,093,098 | -0.73(-3.42%) |