Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 17.68 | 17.83 | 17.56 | 17.68 | 35,892 | -0.45(-2.48%) |
Oct 16, 2024 | 18.13 | 18.17 | 18.11 | 18.13 | 20,096 | +0.04(+0.22%) |
Oct 15, 2024 | 18.35 | 18.35 | 18.04 | 18.09 | 21,812 | -0.95(-4.99%) |
Oct 14, 2024 | 19.33 | 19.33 | 18.59 | 19.04 | 13,425 | +0.43(+2.31%) |
Oct 11, 2024 | 18.74 | 18.74 | 18.60 | 18.61 | 4,783 | +0.22(+1.20%) |
Oct 10, 2024 | 18.30 | 18.40 | 18.27 | 18.39 | 8,864 | -0.27(-1.45%) |
Oct 09, 2024 | 18.65 | 18.71 | 18.65 | 18.66 | 2,585 | -0.54(-2.81%) |
Oct 08, 2024 | 19.18 | 19.20 | 19.14 | 19.20 | 6,940 | +0.15(+0.81%) |
Oct 07, 2024 | 19.11 | 19.13 | 19.01 | 19.05 | 4,622 | -0.10(-0.55%) |
Oct 04, 2024 | 19.04 | 19.16 | 18.98 | 19.15 | 5,347 | -0.01(-0.05%) |
Oct 03, 2024 | 19.11 | 19.18 | 19.11 | 19.16 | 3,377 | +0.06(+0.31%) |
Oct 02, 2024 | 19.06 | 19.14 | 19.03 | 19.10 | 4,475 | -0.58(-2.95%) |
Oct 01, 2024 | 19.82 | 19.83 | 19.62 | 19.68 | 7,001 | -0.01(-0.05%) |
Sep 30, 2024 | 19.84 | 19.84 | 19.65 | 19.69 | 6,213 | +0.35(+1.78%) |
Sep 27, 2024 | 19.53 | 19.53 | 19.30 | 19.34 | 4,380 | -0.37(-1.85%) |
Sep 26, 2024 | 19.62 | 19.77 | 19.59 | 19.71 | 4,124 | +0.51(+2.66%) |
Sep 25, 2024 | 19.21 | 19.21 | 19.19 | 19.20 | 2,339 | -0.28(-1.44%) |
Sep 24, 2024 | 19.43 | 19.51 | 19.41 | 19.48 | 5,289 | -0.15(-0.78%) |
Sep 23, 2024 | 19.68 | 19.68 | 19.62 | 19.63 | 1,489 | +0.02(+0.10%) |
Sep 20, 2024 | 19.48 | 19.64 | 19.48 | 19.61 | 5,802 | +0.12(+0.64%) |
Sep 19, 2024 | 18.85 | 19.57 | 18.85 | 19.49 | 6,321 | +0.26(+1.35%) |
Sep 18, 2024 | 19.07 | 19.23 | 19.03 | 19.23 | 1,808 | +0.15(+0.79%) |
Sep 17, 2024 | 19.22 | 19.22 | 19.04 | 19.08 | 4,888 | +0.32(+1.71%) |
Sep 16, 2024 | 18.97 | 19.10 | 18.72 | 18.76 | 6,932 | -0.09(-0.48%) |
Sep 13, 2024 | 18.90 | 18.90 | 18.79 | 18.85 | 2,680 | -0.50(-2.58%) |
Sep 12, 2024 | 19.17 | 19.39 | 19.16 | 19.35 | 7,502 | +0.46(+2.44%) |
Sep 11, 2024 | 18.70 | 19.05 | 18.55 | 18.89 | 52,638 | -0.09(-0.50%) |
Sep 10, 2024 | 18.98 | 19.04 | 18.83 | 18.98 | 31,933 | -0.02(-0.08%) |
Sep 09, 2024 | 19.12 | 19.12 | 18.97 | 19.00 | 17,798 | +0.37(+1.99%) |
Sep 06, 2024 | 18.86 | 19.26 | 18.63 | 18.63 | 10,101 | -1.00(-5.09%) |
Sep 05, 2024 | 19.73 | 19.83 | 19.55 | 19.63 | 11,142 | +0.31(+1.60%) |
Sep 04, 2024 | 19.30 | 19.39 | 19.05 | 19.32 | 29,120 | -0.81(-4.02%) |
Sep 03, 2024 | 20.50 | 20.70 | 20.13 | 20.13 | 48,681 | +0.46(+2.34%) |
Aug 30, 2024 | 19.76 | 19.76 | 19.61 | 19.67 | 10,940 | +0.05(+0.25%) |
Aug 29, 2024 | 19.72 | 19.81 | 19.57 | 19.62 | 7,547 | -0.40(-2.00%) |
Aug 28, 2024 | 20.13 | 20.40 | 20.02 | 20.02 | 3,808 | -0.21(-1.06%) |
Aug 27, 2024 | 19.85 | 20.24 | 19.85 | 20.23 | 3,253 | -0.11(-0.52%) |
Aug 26, 2024 | 20.40 | 20.40 | 20.32 | 20.34 | 3,440 | +0.11(+0.57%) |
Aug 23, 2024 | 20.08 | 20.23 | 20.05 | 20.23 | 2,165 | +0.23(+1.13%) |
Aug 22, 2024 | 20.23 | 21.02 | 20.00 | 20.00 | 4,686 | -0.38(-1.86%) |
Aug 21, 2024 | 20.61 | 20.61 | 20.15 | 20.38 | 24,588 | -0.52(-2.49%) |
Aug 20, 2024 | 20.67 | 21.00 | 20.67 | 20.90 | 2,543 | +0.53(+2.60%) |
Aug 19, 2024 | 20.50 | 20.50 | 20.09 | 20.37 | 30,310 | +0.65(+3.30%) |
Aug 16, 2024 | 20.58 | 20.58 | 19.63 | 19.72 | 6,442 | -0.12(-0.58%) |
Aug 15, 2024 | 19.80 | 19.88 | 19.75 | 19.84 | 3,382 | +0.50(+2.56%) |
Aug 14, 2024 | 19.35 | 19.35 | 19.31 | 19.34 | 30,199 | +0.12(+0.62%) |
Aug 13, 2024 | 19.15 | 19.77 | 19.10 | 19.22 | 9,166 | +0.76(+4.12%) |
Aug 12, 2024 | 18.58 | 18.58 | 18.31 | 18.46 | 7,053 | +0.13(+0.71%) |
Aug 09, 2024 | 18.34 | 18.47 | 18.20 | 18.33 | 21,739 | -1.47(-7.42%) |
Aug 08, 2024 | 19.00 | 20.32 | 19.00 | 19.80 | 58,688 | -0.40(-1.98%) |
Aug 07, 2024 | 20.60 | 20.67 | 20.20 | 20.20 | 44,438 | -0.25(-1.22%) |
Aug 06, 2024 | 20.14 | 20.51 | 20.14 | 20.45 | 22,097 | +1.32(+6.90%) |
Aug 05, 2024 | 18.97 | 19.62 | 18.97 | 19.13 | 19,386 | -1.42(-6.93%) |
Aug 02, 2024 | 20.63 | 20.70 | 20.39 | 20.55 | 8,776 | -0.49(-2.31%) |