Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.11 | 18.59 | 17.68 | 18.43 | 2,152 | -0.04(-0.19%) |
Oct 17, 2024 | 17.57 | 18.47 | 17.57 | 18.47 | 5,739 | +0.39(+2.16%) |
Oct 16, 2024 | 16.91 | 18.39 | 16.81 | 18.08 | 6,653 | +0.30(+1.69%) |
Oct 15, 2024 | 17.50 | 18.39 | 17.50 | 17.78 | 8,698 | +0.02(+0.11%) |
Oct 14, 2024 | 17.76 | 17.84 | 17.76 | 17.76 | 2,952 | -0.39(-2.15%) |
Oct 11, 2024 | 18.37 | 18.71 | 18.02 | 18.15 | 1,961 | +0.14(+0.78%) |
Oct 10, 2024 | 18.16 | 18.18 | 17.96 | 18.01 | 2,714 | -0.10(-0.57%) |
Oct 09, 2024 | 17.76 | 18.11 | 17.76 | 18.11 | 2,232 | +0.30(+1.70%) |
Oct 08, 2024 | 18.01 | 18.15 | 17.81 | 17.81 | 4,760 | -0.49(-2.68%) |
Oct 07, 2024 | 18.99 | 18.99 | 18.30 | 18.30 | 3,435 | -0.80(-4.19%) |
Oct 03, 2024 | 19.10 | 326 | -0.32(-1.65%) | |||
Oct 02, 2024 | 19.58 | 19.80 | 19.42 | 19.42 | 867 | -0.23(-1.17%) |
Oct 01, 2024 | 19.73 | 19.80 | 19.65 | 19.65 | 1,578 | -0.07(-0.35%) |
Sep 30, 2024 | 20.00 | 20.00 | 19.61 | 19.72 | 3,141 | +0.38(+1.96%) |
Sep 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 372 | -0.61(-3.06%) |
Sep 26, 2024 | 20.01 | 20.01 | 19.48 | 19.95 | 2,845 | +0.24(+1.22%) |
Sep 25, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 489 | +0.01(+0.05%) |
Sep 24, 2024 | 19.70 | 19.70 | 19.62 | 19.70 | 1,574 | +0.36(+1.86%) |
Sep 23, 2024 | 20.44 | 20.44 | 19.34 | 19.34 | 4,993 | -1.24(-6.03%) |
Sep 20, 2024 | 20.21 | 20.58 | 19.98 | 20.58 | 6,339 | -0.32(-1.53%) |
Sep 19, 2024 | 20.72 | 20.90 | 20.62 | 20.90 | 1,384 | +0.28(+1.36%) |
Sep 18, 2024 | 20.76 | 20.86 | 20.62 | 20.62 | 2,285 | -0.23(-1.10%) |
Sep 17, 2024 | 20.52 | 20.88 | 20.52 | 20.85 | 1,423 | +0.13(+0.63%) |
Sep 16, 2024 | 20.94 | 20.99 | 20.60 | 20.72 | 12,179 | +0.00(+0.00%) |
Sep 13, 2024 | 20.83 | 21.07 | 20.65 | 20.72 | 7,289 | -0.11(-0.53%) |
Sep 12, 2024 | 20.61 | 20.85 | 20.46 | 20.83 | 2,337 | +0.42(+2.06%) |
Sep 11, 2024 | 20.88 | 21.42 | 20.41 | 20.41 | 5,903 | -0.47(-2.27%) |
Sep 10, 2024 | 21.75 | 21.75 | 20.29 | 20.88 | 12,988 | -0.67(-3.09%) |
Sep 09, 2024 | 21.08 | 21.95 | 21.08 | 21.55 | 5,194 | +0.69(+3.31%) |
Sep 06, 2024 | 21.35 | 21.35 | 20.86 | 20.86 | 4,047 | -0.31(-1.46%) |
Sep 05, 2024 | 22.18 | 22.18 | 20.77 | 21.17 | 11,898 | +0.21(+1.00%) |
Sep 04, 2024 | 21.10 | 21.35 | 20.77 | 20.96 | 4,102 | +0.22(+1.06%) |
Sep 03, 2024 | 21.50 | 21.70 | 20.70 | 20.74 | 18,982 | -0.46(-2.17%) |
Aug 30, 2024 | 21.08 | 21.20 | 20.67 | 21.20 | 5,106 | +0.42(+2.02%) |
Aug 29, 2024 | 20.82 | 21.40 | 20.66 | 20.78 | 10,416 | +0.12(+0.58%) |
Aug 28, 2024 | 21.38 | 21.38 | 20.66 | 20.66 | 1,819 | -0.75(-3.50%) |
Aug 27, 2024 | 19.70 | 21.41 | 19.70 | 21.41 | 18,441 | +1.41(+7.05%) |
Aug 26, 2024 | 20.69 | 20.69 | 19.80 | 20.00 | 2,928 | -0.20(-0.99%) |
Aug 23, 2024 | 20.69 | 20.69 | 19.50 | 20.20 | 7,324 | +0.79(+4.08%) |
Aug 22, 2024 | 20.86 | 20.86 | 19.41 | 19.41 | 2,455 | -0.49(-2.47%) |
Aug 21, 2024 | 20.21 | 20.25 | 19.00 | 19.90 | 16,035 | +0.10(+0.51%) |
Aug 20, 2024 | 19.90 | 20.60 | 19.58 | 19.80 | 16,429 | -0.09(-0.45%) |
Aug 19, 2024 | 18.93 | 20.48 | 18.93 | 19.89 | 15,207 | +0.96(+5.07%) |
Aug 16, 2024 | 18.80 | 19.00 | 18.23 | 18.93 | 2,277 | +0.07(+0.37%) |
Aug 15, 2024 | 18.69 | 18.86 | 18.45 | 18.86 | 1,327 | +0.21(+1.13%) |
Aug 14, 2024 | 18.39 | 18.65 | 18.39 | 18.65 | 1,650 | +0.29(+1.58%) |
Aug 12, 2024 | 18.36 | 346 | +0.36(+2.00%) | |||
Aug 09, 2024 | 18.25 | 18.25 | 18.00 | 18.00 | 726 | -0.20(-1.10%) |
Aug 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 557 | +0.45(+2.51%) |
Aug 07, 2024 | 18.20 | 18.20 | 17.75 | 17.75 | 4,428 | -0.49(-2.70%) |
Aug 06, 2024 | 18.31 | 18.35 | 18.10 | 18.25 | 5,835 | +0.35(+1.94%) |
Aug 05, 2024 | 17.18 | 17.90 | 16.66 | 17.90 | 17,070 | +0.14(+0.79%) |
Aug 02, 2024 | 17.52 | 17.76 | 17.52 | 17.76 | 4,389 | -0.14(-0.78%) |