Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.12 | 16.18 | 15.75 | 15.78 | 4,150,101 | -0.34(-2.11%) |
Oct 17, 2024 | 16.48 | 16.78 | 16.01 | 16.12 | 4,143,113 | -0.32(-1.95%) |
Oct 16, 2024 | 16.61 | 16.97 | 16.42 | 16.44 | 2,623,436 | -0.14(-0.84%) |
Oct 15, 2024 | 16.34 | 16.82 | 16.10 | 16.58 | 4,253,706 | +0.21(+1.28%) |
Oct 14, 2024 | 17.03 | 17.19 | 16.08 | 16.37 | 6,415,428 | -0.77(-4.52%) |
Oct 11, 2024 | 17.13 | 17.43 | 16.42 | 17.14 | 9,192,802 | +0.13(+0.79%) |
Oct 10, 2024 | 20.01 | 20.02 | 15.67 | 17.01 | 22,139,096 | -3.31(-16.31%) |
Oct 09, 2024 | 20.76 | 21.13 | 20.31 | 20.32 | 3,202,013 | -0.39(-1.91%) |
Oct 08, 2024 | 20.29 | 20.92 | 20.06 | 20.72 | 3,753,361 | +0.54(+2.68%) |
Oct 07, 2024 | 20.33 | 20.41 | 19.83 | 20.18 | 2,750,634 | -0.11(-0.54%) |
Oct 04, 2024 | 19.89 | 20.58 | 19.71 | 20.29 | 4,246,909 | +0.72(+3.68%) |
Oct 03, 2024 | 19.50 | 19.98 | 19.43 | 19.57 | 1,927,606 | +0.07(+0.36%) |
Oct 02, 2024 | 19.56 | 19.68 | 19.10 | 19.50 | 3,347,795 | -0.27(-1.37%) |
Oct 01, 2024 | 19.93 | 20.06 | 19.40 | 19.77 | 2,703,705 | -0.22(-1.10%) |
Sep 30, 2024 | 19.29 | 20.37 | 19.27 | 19.99 | 4,483,287 | +0.60(+3.12%) |
Sep 27, 2024 | 19.50 | 19.60 | 19.18 | 19.39 | 1,841,055 | -0.05(-0.28%) |
Sep 26, 2024 | 19.60 | 19.76 | 19.10 | 19.44 | 5,357,002 | -0.05(-0.26%) |
Sep 25, 2024 | 19.32 | 19.80 | 19.23 | 19.49 | 5,553,254 | +0.20(+1.04%) |
Sep 24, 2024 | 19.93 | 20.05 | 19.07 | 19.29 | 6,647,064 | -0.74(-3.69%) |
Sep 23, 2024 | 20.06 | 20.10 | 19.63 | 20.03 | 11,351,556 | +0.05(+0.25%) |
Sep 20, 2024 | 19.87 | 20.16 | 19.43 | 19.98 | 45,181,984 | +0.24(+1.22%) |
Sep 19, 2024 | 19.87 | 19.91 | 18.81 | 19.74 | 5,489,605 | +0.42(+2.17%) |
Sep 18, 2024 | 18.69 | 19.75 | 18.69 | 19.32 | 6,956,051 | +0.61(+3.26%) |
Sep 17, 2024 | 18.29 | 19.15 | 18.25 | 18.71 | 5,459,964 | +0.51(+2.80%) |
Sep 16, 2024 | 18.27 | 18.70 | 17.70 | 18.20 | 6,584,590 | +0.11(+0.61%) |
Sep 13, 2024 | 17.85 | 18.43 | 17.85 | 18.09 | 4,238,606 | +0.44(+2.49%) |
Sep 12, 2024 | 16.97 | 17.89 | 16.95 | 17.65 | 5,470,503 | +0.74(+4.38%) |
Sep 11, 2024 | 17.25 | 17.59 | 16.91 | 16.91 | 5,469,197 | -0.38(-2.20%) |
Sep 10, 2024 | 18.48 | 18.52 | 16.94 | 17.29 | 5,766,785 | -1.09(-5.93%) |
Sep 09, 2024 | 17.50 | 19.34 | 17.48 | 18.38 | 9,461,033 | +2.12(+13.04%) |
Sep 06, 2024 | 16.73 | 16.94 | 16.07 | 16.26 | 3,122,485 | -0.48(-2.87%) |
Sep 05, 2024 | 16.79 | 16.79 | 16.32 | 16.74 | 2,147,533 | -0.13(-0.77%) |
Sep 04, 2024 | 16.31 | 16.93 | 16.06 | 16.87 | 2,794,320 | +0.30(+1.81%) |
Sep 03, 2024 | 17.31 | 17.49 | 16.43 | 16.57 | 4,017,837 | -0.74(-4.27%) |
Aug 30, 2024 | 17.27 | 17.42 | 16.72 | 17.31 | 3,193,051 | +0.09(+0.52%) |
Aug 29, 2024 | 17.33 | 17.59 | 17.12 | 17.22 | 2,479,008 | -0.02(-0.12%) |
Aug 28, 2024 | 17.22 | 17.35 | 16.88 | 17.24 | 2,913,327 | -0.11(-0.63%) |
Aug 27, 2024 | 17.38 | 17.48 | 17.03 | 17.35 | 3,328,991 | -0.11(-0.63%) |
Aug 26, 2024 | 18.45 | 18.48 | 17.42 | 17.46 | 4,086,604 | -0.94(-5.11%) |
Aug 23, 2024 | 17.57 | 18.40 | 17.54 | 18.40 | 3,643,920 | +0.90(+5.14%) |
Aug 22, 2024 | 17.99 | 17.99 | 17.40 | 17.50 | 2,583,492 | -0.34(-1.91%) |
Aug 21, 2024 | 18.00 | 18.10 | 17.65 | 17.84 | 2,735,916 | -0.09(-0.50%) |
Aug 20, 2024 | 18.12 | 18.23 | 17.64 | 17.93 | 2,243,822 | -0.29(-1.59%) |
Aug 19, 2024 | 17.61 | 18.43 | 17.53 | 18.22 | 3,937,109 | +0.67(+3.82%) |
Aug 16, 2024 | 17.59 | 17.66 | 17.30 | 17.55 | 2,765,379 | -0.04(-0.23%) |
Aug 15, 2024 | 17.75 | 17.79 | 17.23 | 17.59 | 2,897,168 | +0.02(+0.11%) |
Aug 14, 2024 | 17.63 | 17.87 | 17.13 | 17.57 | 3,421,612 | +0.30(+1.74%) |
Aug 13, 2024 | 16.54 | 17.30 | 16.54 | 17.27 | 5,509,730 | +0.82(+4.98%) |
Aug 12, 2024 | 16.02 | 17.04 | 15.88 | 16.45 | 8,027,200 | +0.49(+3.07%) |
Aug 09, 2024 | 15.10 | 16.64 | 14.95 | 15.96 | 14,567,892 | +3.77(+30.93%) |
Aug 08, 2024 | 11.60 | 12.29 | 11.55 | 12.19 | 4,327,178 | +0.74(+6.46%) |
Aug 07, 2024 | 12.10 | 12.17 | 11.42 | 11.45 | 2,176,340 | -0.41(-3.46%) |
Aug 06, 2024 | 11.40 | 12.00 | 11.22 | 11.86 | 2,481,470 | +0.56(+4.96%) |
Aug 05, 2024 | 10.46 | 11.39 | 10.21 | 11.30 | 4,744,555 | -0.39(-3.34%) |
Aug 02, 2024 | 11.83 | 12.00 | 11.39 | 11.69 | 4,483,333 | -0.57(-4.61%) |