Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.48 | 20.50 | 20.06 | 20.09 | 21,281 | +0.08(+0.40%) |
Oct 17, 2024 | 20.32 | 20.50 | 20.01 | 20.01 | 29,453 | -0.18(-0.89%) |
Oct 16, 2024 | 19.81 | 20.46 | 19.81 | 20.19 | 39,000 | +0.73(+3.75%) |
Oct 15, 2024 | 19.79 | 19.96 | 19.39 | 19.46 | 25,973 | -0.18(-0.92%) |
Oct 11, 2024 | 19.64 | 0 | -0.07(-0.36%) | |||
Oct 10, 2024 | 19.99 | 20.02 | 19.59 | 19.71 | 33,793 | -0.41(-2.04%) |
Oct 09, 2024 | 20.36 | 20.40 | 20.10 | 20.12 | 17,720 | -0.29(-1.42%) |
Oct 08, 2024 | 20.05 | 20.41 | 19.95 | 20.41 | 12,012 | +0.14(+0.69%) |
Oct 07, 2024 | 20.44 | 20.44 | 19.92 | 20.27 | 26,525 | -0.06(-0.30%) |
Oct 04, 2024 | 20.17 | 20.33 | 19.99 | 20.33 | 30,938 | +0.12(+0.59%) |
Oct 03, 2024 | 20.07 | 20.28 | 19.93 | 20.21 | 65,315 | +0.09(+0.45%) |
Oct 02, 2024 | 19.90 | 20.19 | 19.79 | 20.12 | 58,744 | +0.22(+1.11%) |
Oct 01, 2024 | 19.57 | 20.00 | 19.57 | 19.90 | 38,975 | +0.57(+2.95%) |
Sep 30, 2024 | 19.50 | 19.70 | 19.23 | 19.33 | 31,650 | -0.37(-1.88%) |
Sep 27, 2024 | 19.80 | 19.80 | 19.43 | 19.70 | 27,699 | -0.21(-1.05%) |
Sep 26, 2024 | 19.90 | 19.97 | 19.69 | 19.91 | 433,902 | +0.05(+0.25%) |
Sep 25, 2024 | 19.94 | 19.94 | 19.41 | 19.86 | 43,615 | +0.11(+0.56%) |
Sep 24, 2024 | 19.90 | 19.90 | 19.50 | 19.75 | 122,458 | +0.12(+0.61%) |
Sep 23, 2024 | 18.86 | 19.63 | 18.86 | 19.63 | 70,204 | +0.83(+4.41%) |
Sep 20, 2024 | 18.85 | 18.95 | 18.49 | 18.80 | 51,507 | +0.64(+3.52%) |
Sep 19, 2024 | 18.28 | 18.29 | 17.84 | 18.16 | 24,730 | +0.50(+2.83%) |
Sep 18, 2024 | 17.67 | 18.07 | 17.37 | 17.66 | 60,025 | -0.15(-0.84%) |
Sep 17, 2024 | 17.97 | 18.13 | 17.55 | 17.81 | 29,842 | -0.17(-0.95%) |
Sep 16, 2024 | 17.74 | 17.98 | 17.33 | 17.98 | 27,464 | +0.48(+2.74%) |
Sep 13, 2024 | 18.06 | 18.12 | 17.29 | 17.50 | 43,393 | -0.44(-2.45%) |
Sep 12, 2024 | 18.35 | 18.35 | 17.84 | 17.94 | 38,565 | -0.04(-0.22%) |
Sep 11, 2024 | 17.20 | 18.25 | 17.14 | 17.98 | 85,100 | +0.66(+3.81%) |
Sep 10, 2024 | 17.35 | 17.61 | 17.11 | 17.32 | 31,910 | +0.18(+1.05%) |
Sep 09, 2024 | 17.18 | 17.18 | 16.86 | 17.14 | 60,365 | +0.30(+1.78%) |
Sep 06, 2024 | 17.74 | 17.74 | 16.70 | 16.84 | 59,297 | -0.86(-4.86%) |
Sep 05, 2024 | 18.01 | 18.01 | 17.40 | 17.70 | 38,248 | -0.45(-2.48%) |
Sep 04, 2024 | 17.40 | 18.20 | 17.30 | 18.15 | 39,210 | +0.80(+4.61%) |
Sep 03, 2024 | 17.78 | 17.93 | 17.25 | 17.35 | 60,861 | -0.94(-5.14%) |
Aug 30, 2024 | 18.29 | 0 | +0.28(+1.55%) | |||
Aug 29, 2024 | 18.49 | 18.49 | 17.85 | 18.01 | 22,700 | -0.39(-2.12%) |
Aug 28, 2024 | 18.79 | 18.80 | 17.92 | 18.40 | 43,829 | -0.36(-1.92%) |
Aug 27, 2024 | 18.95 | 18.95 | 18.04 | 18.76 | 40,147 | -0.12(-0.64%) |
Aug 26, 2024 | 19.13 | 19.24 | 18.60 | 18.88 | 343,342 | +0.15(+0.80%) |
Aug 23, 2024 | 18.62 | 18.95 | 18.58 | 18.73 | 58,177 | +0.98(+5.52%) |
Aug 22, 2024 | 17.47 | 17.77 | 17.40 | 17.75 | 557,316 | +0.42(+2.42%) |
Aug 21, 2024 | 17.11 | 17.35 | 17.09 | 17.33 | 9,261 | +0.25(+1.46%) |
Aug 20, 2024 | 16.97 | 17.26 | 16.89 | 17.08 | 11,493 | +0.23(+1.36%) |
Aug 19, 2024 | 17.21 | 17.43 | 16.82 | 16.85 | 40,689 | -0.25(-1.46%) |
Aug 16, 2024 | 17.44 | 17.49 | 17.10 | 17.10 | 12,780 | -0.32(-1.84%) |
Aug 15, 2024 | 18.04 | 18.04 | 17.39 | 17.42 | 20,436 | -0.34(-1.91%) |
Aug 14, 2024 | 17.64 | 18.18 | 17.56 | 17.76 | 39,098 | -0.36(-1.99%) |
Aug 13, 2024 | 17.24 | 18.12 | 17.22 | 18.12 | 76,310 | +1.03(+6.03%) |
Aug 12, 2024 | 17.90 | 18.02 | 17.04 | 17.09 | 21,985 | -0.63(-3.56%) |
Aug 09, 2024 | 18.17 | 18.19 | 17.58 | 17.72 | 24,882 | -0.56(-3.06%) |
Aug 08, 2024 | 18.00 | 18.37 | 17.84 | 18.28 | 26,515 | +0.40(+2.24%) |
Aug 07, 2024 | 17.81 | 18.06 | 17.80 | 17.88 | 44,674 | +0.42(+2.41%) |
Aug 06, 2024 | 16.92 | 17.48 | 16.90 | 17.46 | 30,112 | +0.20(+1.16%) |
Aug 02, 2024 | 17.26 | 0 | -0.77(-4.27%) |