Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.80 | 20.71 | 19.58 | 20.71 | 3,960 | +1.59(+8.30%) |
Oct 17, 2024 | 20.55 | 20.55 | 19.12 | 19.12 | 2,627 | -0.45(-2.30%) |
Oct 16, 2024 | 20.47 | 20.67 | 19.57 | 19.57 | 2,276 | -1.44(-6.83%) |
Oct 15, 2024 | 20.90 | 21.01 | 19.66 | 21.01 | 3,431 | +0.13(+0.62%) |
Oct 14, 2024 | 19.89 | 20.94 | 19.89 | 20.88 | 10,211 | -0.31(-1.48%) |
Oct 11, 2024 | 21.19 | 21.19 | 20.04 | 21.19 | 8,284 | +1.65(+8.43%) |
Oct 10, 2024 | 19.57 | 20.90 | 19.55 | 19.55 | 1,123 | -0.23(-1.16%) |
Oct 09, 2024 | 19.78 | 21.32 | 19.78 | 19.78 | 932 | -1.37(-6.49%) |
Oct 08, 2024 | 20.81 | 21.15 | 19.98 | 21.15 | 1,122 | -0.20(-0.94%) |
Oct 07, 2024 | 21.14 | 21.35 | 20.20 | 21.35 | 14,565 | -0.22(-1.00%) |
Oct 04, 2024 | 21.30 | 21.56 | 20.48 | 21.56 | 93,528 | +0.38(+1.79%) |
Oct 03, 2024 | 21.36 | 21.36 | 20.08 | 21.18 | 1,853 | -0.23(-1.08%) |
Oct 02, 2024 | 21.50 | 21.50 | 20.50 | 21.42 | 7,444 | -0.55(-2.49%) |
Oct 01, 2024 | 20.73 | 21.96 | 20.70 | 21.96 | 8,046 | +1.02(+4.89%) |
Sep 30, 2024 | 21.95 | 22.17 | 20.90 | 20.94 | 2,708 | -1.20(-5.43%) |
Sep 27, 2024 | 22.11 | 22.14 | 20.71 | 22.14 | 3,910 | +1.47(+7.09%) |
Sep 26, 2024 | 21.49 | 21.77 | 20.32 | 20.68 | 3,439 | +0.91(+4.60%) |
Sep 25, 2024 | 20.63 | 20.63 | 19.77 | 19.77 | 1,148 | -0.98(-4.71%) |
Sep 24, 2024 | 20.56 | 20.74 | 19.82 | 20.74 | 87,725 | +1.51(+7.83%) |
Sep 23, 2024 | 19.97 | 19.97 | 19.24 | 19.24 | 2,823 | -0.49(-2.48%) |
Sep 20, 2024 | 19.60 | 19.73 | 18.66 | 19.73 | 4,229 | -0.53(-2.63%) |
Sep 19, 2024 | 20.03 | 20.26 | 19.39 | 20.26 | 2,605 | +0.63(+3.23%) |
Sep 18, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 603 | +0.26(+1.32%) |
Sep 17, 2024 | 19.33 | 19.37 | 19.33 | 19.37 | 868 | -0.15(-0.75%) |
Sep 16, 2024 | 18.69 | 19.51 | 18.48 | 19.51 | 12,568 | +1.19(+6.51%) |
Sep 13, 2024 | 18.46 | 19.36 | 18.31 | 18.32 | 42,795 | -0.41(-2.18%) |
Sep 12, 2024 | 18.54 | 18.73 | 17.98 | 18.73 | 8,855 | +0.95(+5.35%) |
Sep 11, 2024 | 18.01 | 18.46 | 17.78 | 17.78 | 6,174 | +0.10(+0.58%) |
Sep 10, 2024 | 17.93 | 18.43 | 17.68 | 17.68 | 34,658 | -0.91(-4.90%) |
Sep 09, 2024 | 18.36 | 18.59 | 17.88 | 18.59 | 37,710 | +0.53(+2.96%) |
Sep 06, 2024 | 18.52 | 18.67 | 18.05 | 18.05 | 19,318 | +0.28(+1.60%) |
Sep 05, 2024 | 18.28 | 18.45 | 17.77 | 17.77 | 10,012 | +0.19(+1.08%) |
Sep 04, 2024 | 18.52 | 18.56 | 17.58 | 17.58 | 5,524 | -0.93(-5.00%) |
Sep 03, 2024 | 19.21 | 19.25 | 18.50 | 18.50 | 10,017 | -0.10(-0.52%) |
Aug 30, 2024 | 19.40 | 19.65 | 18.60 | 18.60 | 7,094 | -0.79(-4.07%) |
Aug 29, 2024 | 19.24 | 19.77 | 19.01 | 19.39 | 3,887 | +0.52(+2.77%) |
Aug 28, 2024 | 19.44 | 19.44 | 18.87 | 18.87 | 1,477 | +0.45(+2.43%) |
Aug 27, 2024 | 18.42 | 19.61 | 18.42 | 18.42 | 1,784 | -1.29(-6.54%) |
Aug 26, 2024 | 19.44 | 19.72 | 18.98 | 19.71 | 5,106 | +1.17(+6.32%) |
Aug 23, 2024 | 18.71 | 19.60 | 18.54 | 18.54 | 3,940 | -0.62(-3.25%) |
Aug 22, 2024 | 19.29 | 19.29 | 18.89 | 19.16 | 1,494 | -0.24(-1.22%) |
Aug 21, 2024 | 18.89 | 19.39 | 18.66 | 19.39 | 2,225 | +0.10(+0.53%) |
Aug 20, 2024 | 18.73 | 19.29 | 18.53 | 19.29 | 3,182 | +0.20(+1.03%) |
Aug 19, 2024 | 18.52 | 19.10 | 18.45 | 19.10 | 5,619 | +1.14(+6.36%) |
Aug 16, 2024 | 18.14 | 18.69 | 17.95 | 17.95 | 3,871 | -0.12(-0.65%) |
Aug 15, 2024 | 18.30 | 18.81 | 18.07 | 18.07 | 8,589 | +0.23(+1.31%) |
Aug 14, 2024 | 18.08 | 18.61 | 17.84 | 17.84 | 3,141 | +0.12(+0.65%) |
Aug 13, 2024 | 17.86 | 18.11 | 17.72 | 17.72 | 8,092 | +0.35(+2.03%) |
Aug 12, 2024 | 17.52 | 18.33 | 17.37 | 17.37 | 7,727 | +0.08(+0.45%) |
Aug 09, 2024 | 17.38 | 18.23 | 17.29 | 17.29 | 7,365 | +0.02(+0.13%) |
Aug 08, 2024 | 17.39 | 18.23 | 17.27 | 17.27 | 6,260 | -0.24(-1.36%) |
Aug 07, 2024 | 17.62 | 18.03 | 17.50 | 17.51 | 30,060 | +0.46(+2.71%) |
Aug 06, 2024 | 17.05 | 17.90 | 17.05 | 17.05 | 25,884 | +0.37(+2.21%) |
Aug 05, 2024 | 16.83 | 17.87 | 16.28 | 16.68 | 15,486 | -1.55(-8.51%) |
Aug 02, 2024 | 18.03 | 18.23 | 17.33 | 18.23 | 7,746 | -0.73(-3.87%) |