Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 19.45 | 20.09 | 19.24 | 20.09 | 6,310 | +0.23(+1.16%) |
Oct 16, 2024 | 19.65 | 20.00 | 19.50 | 19.86 | 3,550 | +0.29(+1.48%) |
Oct 15, 2024 | 19.07 | 20.16 | 19.07 | 19.57 | 12,054 | -0.12(-0.61%) |
Oct 14, 2024 | 19.90 | 19.90 | 19.57 | 19.69 | 8,529 | -0.57(-2.81%) |
Oct 11, 2024 | 19.69 | 20.40 | 19.69 | 20.26 | 5,932 | +0.57(+2.89%) |
Oct 10, 2024 | 19.50 | 19.69 | 19.41 | 19.69 | 2,724 | +0.15(+0.77%) |
Oct 09, 2024 | 19.77 | 19.95 | 19.54 | 19.54 | 5,889 | -0.41(-2.06%) |
Oct 08, 2024 | 19.97 | 19.98 | 19.95 | 19.95 | 4,935 | +0.08(+0.42%) |
Oct 07, 2024 | 19.43 | 19.87 | 19.43 | 19.87 | 1,596 | -0.27(-1.35%) |
Oct 04, 2024 | 19.98 | 20.14 | 19.93 | 20.14 | 6,964 | +0.22(+1.10%) |
Oct 03, 2024 | 20.18 | 20.18 | 19.80 | 19.92 | 8,597 | -0.30(-1.48%) |
Oct 02, 2024 | 20.50 | 20.50 | 20.22 | 20.22 | 3,278 | -0.45(-2.15%) |
Oct 01, 2024 | 20.11 | 21.21 | 19.52 | 20.66 | 23,243 | +0.11(+0.51%) |
Sep 30, 2024 | 20.33 | 20.84 | 20.00 | 20.56 | 14,346 | +0.36(+1.78%) |
Sep 27, 2024 | 19.17 | 20.20 | 18.41 | 20.20 | 20,011 | +0.41(+2.07%) |
Sep 26, 2024 | 19.64 | 20.30 | 19.55 | 19.79 | 15,485 | +0.09(+0.46%) |
Sep 25, 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 4,418 | -0.30(-1.50%) |
Sep 24, 2024 | 19.65 | 20.19 | 19.00 | 20.00 | 16,407 | -0.08(-0.40%) |
Sep 23, 2024 | 20.40 | 20.40 | 19.81 | 20.08 | 13,747 | -0.32(-1.57%) |
Sep 20, 2024 | 18.93 | 20.53 | 18.80 | 20.40 | 31,046 | +1.64(+8.74%) |
Sep 19, 2024 | 19.30 | 19.50 | 18.59 | 18.76 | 11,786 | -0.16(-0.85%) |
Sep 18, 2024 | 18.05 | 19.90 | 18.05 | 18.92 | 18,241 | +0.37(+1.99%) |
Sep 17, 2024 | 18.31 | 18.93 | 18.00 | 18.55 | 15,168 | +0.03(+0.16%) |
Sep 16, 2024 | 16.56 | 18.67 | 16.56 | 18.52 | 23,153 | +0.48(+2.66%) |
Sep 13, 2024 | 17.15 | 18.62 | 17.09 | 18.04 | 14,896 | +0.84(+4.88%) |
Sep 12, 2024 | 17.22 | 17.22 | 17.20 | 17.20 | 1,168 | -0.15(-0.86%) |
Sep 11, 2024 | 17.02 | 17.35 | 16.51 | 17.35 | 12,294 | +0.29(+1.70%) |
Sep 10, 2024 | 17.25 | 17.64 | 16.85 | 17.06 | 11,084 | -0.16(-0.93%) |
Sep 09, 2024 | 17.20 | 17.50 | 16.80 | 17.22 | 14,441 | +0.07(+0.41%) |
Sep 06, 2024 | 16.99 | 17.58 | 16.75 | 17.15 | 12,207 | +0.11(+0.65%) |
Sep 05, 2024 | 16.76 | 17.65 | 16.32 | 17.04 | 26,040 | +0.05(+0.29%) |
Sep 04, 2024 | 16.67 | 16.99 | 15.86 | 16.99 | 16,515 | +0.67(+4.11%) |
Sep 03, 2024 | 16.39 | 16.74 | 15.97 | 16.32 | 19,299 | +0.07(+0.43%) |
Aug 30, 2024 | 16.02 | 16.49 | 16.02 | 16.25 | 5,025 | +0.15(+0.93%) |
Aug 29, 2024 | 16.28 | 16.28 | 15.90 | 16.10 | 3,396 | -0.30(-1.83%) |
Aug 28, 2024 | 16.10 | 16.40 | 15.86 | 16.40 | 4,340 | +0.60(+3.80%) |
Aug 27, 2024 | 16.36 | 16.36 | 15.80 | 15.80 | 5,612 | -0.60(-3.66%) |
Aug 26, 2024 | 16.20 | 17.00 | 15.99 | 16.40 | 12,877 | +0.65(+4.13%) |
Aug 23, 2024 | 15.35 | 16.17 | 15.19 | 15.75 | 17,846 | +0.43(+2.81%) |
Aug 22, 2024 | 15.42 | 15.42 | 15.15 | 15.32 | 4,828 | +0.34(+2.26%) |
Aug 21, 2024 | 15.02 | 15.30 | 14.24 | 14.98 | 21,813 | -0.18(-1.17%) |
Aug 20, 2024 | 15.15 | 15.16 | 15.01 | 15.16 | 3,587 | -0.32(-2.07%) |
Aug 19, 2024 | 15.56 | 15.56 | 15.10 | 15.48 | 6,607 | -0.02(-0.13%) |
Aug 16, 2024 | 15.32 | 15.50 | 15.32 | 15.50 | 6,549 | +0.35(+2.31%) |
Aug 15, 2024 | 15.15 | 15.30 | 15.00 | 15.15 | 7,875 | -0.20(-1.30%) |
Aug 14, 2024 | 14.83 | 15.48 | 14.83 | 15.35 | 3,116 | +0.01(+0.07%) |
Aug 13, 2024 | 14.77 | 15.47 | 14.76 | 15.34 | 7,032 | +0.49(+3.30%) |
Aug 12, 2024 | 15.21 | 15.48 | 14.75 | 14.85 | 9,763 | -0.57(-3.70%) |
Aug 09, 2024 | 15.12 | 16.13 | 15.11 | 15.42 | 4,825 | -0.40(-2.51%) |
Aug 08, 2024 | 15.87 | 16.09 | 14.97 | 15.82 | 11,236 | -0.53(-3.23%) |
Aug 07, 2024 | 16.26 | 16.95 | 15.41 | 16.35 | 5,074 | -0.49(-2.91%) |
Aug 06, 2024 | 15.97 | 16.84 | 15.66 | 16.84 | 6,556 | +0.74(+4.59%) |
Aug 05, 2024 | 16.39 | 16.39 | 15.67 | 16.10 | 8,828 | -0.57(-3.39%) |
Aug 02, 2024 | 16.52 | 17.36 | 16.20 | 16.66 | 11,530 | +0.47(+2.88%) |