Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.00 | 19.16 | 18.84 | 19.00 | 240,908 | +0.05(+0.26%) |
Oct 24, 2024 | 18.80 | 19.07 | 18.74 | 18.95 | 341,656 | +0.13(+0.69%) |
Oct 23, 2024 | 18.97 | 19.06 | 18.65 | 18.82 | 264,409 | -0.29(-1.52%) |
Oct 22, 2024 | 19.02 | 19.15 | 18.78 | 19.11 | 305,434 | -0.02(-0.10%) |
Oct 21, 2024 | 19.65 | 19.65 | 18.95 | 19.13 | 277,890 | -0.58(-2.94%) |
Oct 18, 2024 | 19.78 | 19.87 | 19.51 | 19.71 | 432,607 | +0.03(+0.15%) |
Oct 17, 2024 | 18.99 | 19.69 | 18.82 | 19.68 | 466,010 | +0.74(+3.91%) |
Oct 16, 2024 | 18.63 | 18.95 | 18.54 | 18.94 | 882,279 | +0.49(+2.66%) |
Oct 15, 2024 | 18.67 | 18.83 | 18.34 | 18.45 | 1,258,731 | -0.15(-0.81%) |
Oct 14, 2024 | 18.72 | 18.74 | 18.56 | 18.60 | 574,714 | -0.09(-0.48%) |
Oct 11, 2024 | 18.25 | 18.74 | 18.24 | 18.69 | 307,262 | +0.45(+2.47%) |
Oct 10, 2024 | 18.10 | 18.29 | 18.00 | 18.24 | 353,324 | -0.06(-0.33%) |
Oct 09, 2024 | 18.45 | 18.59 | 18.24 | 18.30 | 433,460 | -0.12(-0.65%) |
Oct 08, 2024 | 18.35 | 18.59 | 18.29 | 18.42 | 580,905 | +0.17(+0.93%) |
Oct 07, 2024 | 18.75 | 18.75 | 18.25 | 18.25 | 299,893 | -0.43(-2.30%) |
Oct 04, 2024 | 18.91 | 19.00 | 18.52 | 18.68 | 390,405 | -0.07(-0.37%) |
Oct 03, 2024 | 18.93 | 19.08 | 18.68 | 18.75 | 274,207 | -0.35(-1.83%) |
Oct 02, 2024 | 18.70 | 19.14 | 18.70 | 19.10 | 265,426 | +0.34(+1.81%) |
Oct 01, 2024 | 18.98 | 18.99 | 18.42 | 18.76 | 413,446 | -0.30(-1.57%) |
Sep 30, 2024 | 19.10 | 19.29 | 18.93 | 19.06 | 229,053 | -0.15(-0.78%) |
Sep 27, 2024 | 19.41 | 19.46 | 19.15 | 19.21 | 226,210 | +0.03(+0.16%) |
Sep 26, 2024 | 19.22 | 19.41 | 19.09 | 19.18 | 297,013 | +0.14(+0.74%) |
Sep 25, 2024 | 19.02 | 19.15 | 18.86 | 19.04 | 503,198 | -0.04(-0.21%) |
Sep 24, 2024 | 19.14 | 19.20 | 18.99 | 19.08 | 286,569 | +0.06(+0.32%) |
Sep 23, 2024 | 19.37 | 19.41 | 19.02 | 19.02 | 573,068 | -0.29(-1.50%) |
Sep 20, 2024 | 19.34 | 19.40 | 19.13 | 19.31 | 1,370,883 | -0.04(-0.21%) |
Sep 19, 2024 | 19.62 | 19.62 | 19.22 | 19.35 | 407,133 | +0.24(+1.26%) |
Sep 18, 2024 | 19.23 | 19.57 | 19.08 | 19.11 | 308,333 | -0.15(-0.78%) |
Sep 17, 2024 | 19.65 | 19.75 | 19.23 | 19.26 | 249,219 | -0.20(-1.03%) |
Sep 16, 2024 | 19.49 | 19.49 | 19.20 | 19.46 | 203,553 | +0.05(+0.26%) |
Sep 13, 2024 | 19.08 | 19.45 | 18.94 | 19.41 | 198,239 | +0.59(+3.12%) |
Sep 12, 2024 | 18.61 | 18.93 | 18.45 | 18.82 | 320,576 | +0.26(+1.39%) |
Sep 11, 2024 | 18.71 | 18.71 | 18.28 | 18.57 | 332,024 | -0.31(-1.63%) |
Sep 10, 2024 | 18.76 | 18.91 | 18.53 | 18.87 | 269,273 | +0.09(+0.48%) |
Sep 09, 2024 | 19.04 | 19.08 | 18.77 | 18.78 | 323,723 | -0.19(-1.00%) |
Sep 06, 2024 | 19.37 | 19.45 | 18.88 | 18.97 | 240,589 | -0.41(-2.10%) |
Sep 05, 2024 | 19.26 | 19.50 | 19.20 | 19.38 | 206,093 | +0.21(+1.09%) |
Sep 04, 2024 | 19.11 | 19.41 | 19.01 | 19.17 | 166,079 | -0.03(-0.16%) |
Sep 03, 2024 | 19.77 | 19.81 | 19.10 | 19.20 | 263,723 | -0.70(-3.50%) |
Aug 30, 2024 | 19.87 | 19.93 | 19.38 | 19.90 | 330,081 | +0.07(+0.35%) |
Aug 29, 2024 | 19.61 | 19.84 | 19.56 | 19.83 | 277,955 | +0.36(+1.84%) |
Aug 28, 2024 | 19.36 | 19.71 | 19.26 | 19.47 | 218,960 | -0.04(-0.20%) |
Aug 27, 2024 | 19.60 | 19.63 | 19.40 | 19.51 | 147,228 | -0.17(-0.86%) |
Aug 26, 2024 | 19.62 | 19.85 | 19.35 | 19.68 | 271,368 | +0.14(+0.71%) |
Aug 23, 2024 | 19.42 | 19.87 | 19.32 | 19.54 | 240,955 | +0.28(+1.44%) |
Aug 22, 2024 | 19.44 | 19.44 | 19.17 | 19.26 | 182,549 | -0.21(-1.07%) |
Aug 21, 2024 | 19.38 | 19.50 | 19.31 | 19.47 | 137,259 | +0.12(+0.62%) |
Aug 20, 2024 | 19.37 | 19.43 | 19.32 | 19.35 | 225,164 | -0.10(-0.51%) |
Aug 19, 2024 | 19.04 | 19.48 | 18.92 | 19.45 | 293,134 | +0.45(+2.35%) |
Aug 16, 2024 | 18.92 | 19.10 | 18.87 | 19.00 | 208,904 | +0.01(+0.05%) |
Aug 15, 2024 | 19.08 | 19.24 | 18.93 | 18.99 | 302,929 | +0.26(+1.38%) |
Aug 14, 2024 | 18.88 | 18.91 | 18.48 | 18.73 | 295,178 | -0.13(-0.68%) |
Aug 13, 2024 | 18.33 | 19.06 | 18.25 | 18.86 | 306,043 | +0.76(+4.17%) |
Aug 12, 2024 | 18.86 | 19.05 | 18.09 | 18.11 | 437,378 | -0.90(-4.76%) |
Aug 09, 2024 | 18.88 | 19.13 | 18.63 | 19.01 | 470,091 | -0.81(-4.11%) |
Aug 08, 2024 | 19.47 | 19.89 | 19.37 | 19.83 | 377,513 | +0.57(+2.94%) |
Aug 07, 2024 | 19.60 | 19.67 | 19.22 | 19.26 | 246,600 | -0.09(-0.46%) |
Aug 06, 2024 | 19.51 | 19.57 | 19.01 | 19.35 | 441,842 | -0.11(-0.56%) |
Aug 05, 2024 | 19.25 | 19.68 | 19.08 | 19.46 | 577,934 | -0.64(-3.17%) |
Aug 02, 2024 | 18.72 | 20.17 | 18.67 | 20.10 | 903,623 | +0.87(+4.55%) |