Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.70 | 16.86 | 16.58 | 16.70 | 84,035 | -0.46(-2.68%) |
Oct 17, 2024 | 16.56 | 17.16 | 16.56 | 17.16 | 109,188 | -0.08(-0.46%) |
Oct 16, 2024 | 17.31 | 17.77 | 17.22 | 17.24 | 52,239 | -0.07(-0.40%) |
Oct 15, 2024 | 16.50 | 17.65 | 16.38 | 17.31 | 40,669 | +0.81(+4.91%) |
Oct 14, 2024 | 16.62 | 16.73 | 16.24 | 16.50 | 28,874 | -0.41(-2.42%) |
Oct 11, 2024 | 17.10 | 17.18 | 16.75 | 16.91 | 185,778 | +0.20(+1.20%) |
Oct 10, 2024 | 17.00 | 17.21 | 16.42 | 16.71 | 118,230 | -0.01(-0.06%) |
Oct 09, 2024 | 16.87 | 17.21 | 16.70 | 16.72 | 52,958 | -0.12(-0.71%) |
Oct 08, 2024 | 17.50 | 17.61 | 16.73 | 16.84 | 63,579 | -0.90(-5.07%) |
Oct 07, 2024 | 17.22 | 17.88 | 17.19 | 17.74 | 210,633 | +0.72(+4.23%) |
Oct 04, 2024 | 17.17 | 17.70 | 17.00 | 17.02 | 279,545 | -0.88(-4.92%) |
Oct 03, 2024 | 18.31 | 18.43 | 17.48 | 17.90 | 55,968 | -0.16(-0.89%) |
Oct 02, 2024 | 18.27 | 18.50 | 17.73 | 18.06 | 62,742 | -0.06(-0.33%) |
Oct 01, 2024 | 17.14 | 18.53 | 17.14 | 18.12 | 125,389 | +0.96(+5.59%) |
Sep 30, 2024 | 17.28 | 17.77 | 17.08 | 17.16 | 60,557 | +0.08(+0.47%) |
Sep 27, 2024 | 16.57 | 17.22 | 16.56 | 17.08 | 291,124 | +0.40(+2.40%) |
Sep 26, 2024 | 16.02 | 17.30 | 16.02 | 16.68 | 140,299 | -0.81(-4.63%) |
Sep 25, 2024 | 17.97 | 17.97 | 17.36 | 17.49 | 47,171 | -0.42(-2.35%) |
Sep 24, 2024 | 18.07 | 18.75 | 17.80 | 17.91 | 85,350 | -0.50(-2.72%) |
Sep 23, 2024 | 18.45 | 18.63 | 18.25 | 18.41 | 67,958 | -0.37(-1.97%) |
Sep 20, 2024 | 19.15 | 19.71 | 18.53 | 18.78 | 101,533 | -0.22(-1.16%) |
Sep 19, 2024 | 19.50 | 19.70 | 18.65 | 19.00 | 78,781 | -2.10(-9.95%) |
Sep 18, 2024 | 20.36 | 21.13 | 20.00 | 21.10 | 94,921 | +0.63(+3.08%) |
Sep 17, 2024 | 19.94 | 20.67 | 19.78 | 20.47 | 36,100 | -0.11(-0.53%) |
Sep 16, 2024 | 20.66 | 21.04 | 20.48 | 20.58 | 30,518 | +0.28(+1.38%) |
Sep 13, 2024 | 20.78 | 20.78 | 20.19 | 20.30 | 138,274 | -0.07(-0.34%) |
Sep 12, 2024 | 21.12 | 21.30 | 20.23 | 20.37 | 145,445 | -0.61(-2.91%) |
Sep 11, 2024 | 22.42 | 23.94 | 20.91 | 20.98 | 105,262 | -1.75(-7.70%) |
Sep 10, 2024 | 23.19 | 23.90 | 22.67 | 22.73 | 59,424 | -0.93(-3.93%) |
Sep 09, 2024 | 23.71 | 24.50 | 23.38 | 23.66 | 55,311 | -0.92(-3.74%) |
Sep 06, 2024 | 22.36 | 24.83 | 22.36 | 24.58 | 215,297 | +2.24(+10.03%) |
Sep 05, 2024 | 22.90 | 22.90 | 21.65 | 22.34 | 75,372 | -0.32(-1.41%) |
Sep 04, 2024 | 23.19 | 23.28 | 22.01 | 22.66 | 67,400 | +0.06(+0.27%) |
Sep 03, 2024 | 20.64 | 22.84 | 20.62 | 22.60 | 183,926 | +2.45(+12.16%) |
Aug 30, 2024 | 20.54 | 21.05 | 20.10 | 20.15 | 408,883 | -1.14(-5.35%) |
Aug 29, 2024 | 20.89 | 21.45 | 20.07 | 21.29 | 109,647 | -0.17(-0.79%) |
Aug 28, 2024 | 20.61 | 21.90 | 20.50 | 21.46 | 65,163 | +0.96(+4.68%) |
Aug 27, 2024 | 20.90 | 21.12 | 20.38 | 20.50 | 38,445 | -0.02(-0.10%) |
Aug 26, 2024 | 19.81 | 20.84 | 19.66 | 20.52 | 80,527 | +0.85(+4.32%) |
Aug 23, 2024 | 19.89 | 20.45 | 19.25 | 19.67 | 261,935 | -0.74(-3.63%) |
Aug 22, 2024 | 18.70 | 20.50 | 18.58 | 20.41 | 143,071 | +1.43(+7.53%) |
Aug 21, 2024 | 19.18 | 19.43 | 18.74 | 18.98 | 36,451 | -0.14(-0.73%) |
Aug 20, 2024 | 19.14 | 19.28 | 18.62 | 19.12 | 77,966 | -0.07(-0.36%) |
Aug 19, 2024 | 20.21 | 20.42 | 19.19 | 19.19 | 127,217 | -1.13(-5.56%) |
Aug 16, 2024 | 20.84 | 20.84 | 20.11 | 20.32 | 201,566 | -0.09(-0.44%) |
Aug 15, 2024 | 21.52 | 21.56 | 20.34 | 20.41 | 131,873 | -2.06(-9.17%) |
Aug 14, 2024 | 22.11 | 23.22 | 21.97 | 22.47 | 128,798 | -0.15(-0.66%) |
Aug 13, 2024 | 23.95 | 23.95 | 22.58 | 22.62 | 97,051 | -2.01(-8.16%) |
Aug 12, 2024 | 24.66 | 25.19 | 24.17 | 24.63 | 135,304 | -0.17(-0.69%) |
Aug 09, 2024 | 25.77 | 25.78 | 24.55 | 24.80 | 126,619 | -0.48(-1.90%) |
Aug 08, 2024 | 27.26 | 28.18 | 25.28 | 25.28 | 235,207 | -3.56(-12.34%) |
Aug 07, 2024 | 26.08 | 28.89 | 25.67 | 28.84 | 76,298 | +0.98(+3.52%) |
Aug 06, 2024 | 27.85 | 29.05 | 26.39 | 27.86 | 120,918 | -0.50(-1.76%) |
Aug 05, 2024 | 31.48 | 31.62 | 27.05 | 28.36 | 255,214 | +2.45(+9.46%) |
Aug 02, 2024 | 25.41 | 26.70 | 24.95 | 25.91 | 270,280 | +3.17(+13.94%) |