Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.17 | 19.22 | 18.55 | 18.68 | 396,388 | -0.37(-1.94%) |
Oct 24, 2024 | 19.07 | 19.19 | 18.71 | 19.05 | 496,268 | -0.02(-0.10%) |
Oct 23, 2024 | 18.66 | 19.08 | 18.66 | 19.07 | 597,736 | +0.28(+1.49%) |
Oct 22, 2024 | 18.62 | 18.83 | 18.55 | 18.79 | 382,540 | +0.18(+0.97%) |
Oct 21, 2024 | 19.52 | 19.52 | 18.58 | 18.61 | 438,534 | -0.91(-4.66%) |
Oct 18, 2024 | 19.89 | 19.89 | 19.48 | 19.52 | 474,123 | -0.39(-1.96%) |
Oct 17, 2024 | 19.62 | 19.93 | 19.57 | 19.91 | 388,801 | +0.18(+0.91%) |
Oct 16, 2024 | 19.64 | 19.94 | 19.53 | 19.73 | 448,411 | +0.30(+1.54%) |
Oct 15, 2024 | 19.10 | 19.96 | 18.96 | 19.43 | 679,573 | +0.35(+1.83%) |
Oct 14, 2024 | 18.82 | 19.19 | 18.68 | 19.08 | 499,884 | +0.25(+1.33%) |
Oct 11, 2024 | 18.26 | 18.92 | 18.16 | 18.83 | 549,096 | +0.74(+4.09%) |
Oct 10, 2024 | 17.90 | 18.14 | 17.82 | 18.09 | 518,561 | +0.01(+0.06%) |
Oct 09, 2024 | 17.77 | 18.26 | 17.68 | 18.08 | 391,821 | +0.26(+1.46%) |
Oct 08, 2024 | 18.04 | 18.07 | 17.82 | 17.82 | 609,324 | -0.11(-0.61%) |
Oct 07, 2024 | 17.71 | 17.98 | 17.71 | 17.93 | 547,195 | +0.10(+0.56%) |
Oct 04, 2024 | 18.05 | 18.15 | 17.78 | 17.83 | 393,052 | +0.15(+0.85%) |
Oct 03, 2024 | 17.44 | 17.77 | 17.42 | 17.68 | 425,803 | +0.04(+0.23%) |
Oct 02, 2024 | 17.88 | 18.09 | 17.58 | 17.64 | 491,723 | -0.27(-1.51%) |
Oct 01, 2024 | 18.42 | 18.43 | 17.80 | 17.91 | 528,118 | -0.65(-3.50%) |
Sep 30, 2024 | 18.24 | 18.71 | 18.11 | 18.56 | 484,211 | +0.23(+1.25%) |
Sep 27, 2024 | 18.39 | 18.56 | 18.19 | 18.33 | 461,829 | +0.21(+1.16%) |
Sep 26, 2024 | 18.55 | 18.55 | 18.11 | 18.12 | 641,509 | -0.15(-0.82%) |
Sep 25, 2024 | 18.43 | 18.53 | 18.24 | 18.27 | 711,289 | -0.13(-0.71%) |
Sep 24, 2024 | 18.84 | 18.94 | 18.40 | 18.40 | 545,242 | -0.43(-2.28%) |
Sep 23, 2024 | 19.04 | 19.06 | 18.69 | 18.83 | 623,264 | -0.03(-0.16%) |
Sep 20, 2024 | 19.28 | 19.37 | 18.86 | 18.86 | 3,005,422 | -0.58(-2.98%) |
Sep 19, 2024 | 19.35 | 19.50 | 18.95 | 19.44 | 735,994 | +0.59(+3.13%) |
Sep 18, 2024 | 18.86 | 19.48 | 18.54 | 18.85 | 895,821 | +0.06(+0.32%) |
Sep 17, 2024 | 18.79 | 19.15 | 18.60 | 18.79 | 642,052 | +0.26(+1.40%) |
Sep 16, 2024 | 18.42 | 18.77 | 18.16 | 18.53 | 686,320 | +0.19(+1.04%) |
Sep 13, 2024 | 18.03 | 18.35 | 18.00 | 18.34 | 616,665 | +0.54(+3.03%) |
Sep 12, 2024 | 17.77 | 17.88 | 17.55 | 17.80 | 641,154 | +0.10(+0.56%) |
Sep 11, 2024 | 17.80 | 17.86 | 17.39 | 17.70 | 722,350 | -0.35(-1.94%) |
Sep 10, 2024 | 18.11 | 18.11 | 17.65 | 18.05 | 817,365 | +0.05(+0.28%) |
Sep 09, 2024 | 18.28 | 18.34 | 17.90 | 18.00 | 802,823 | -0.28(-1.53%) |
Sep 06, 2024 | 18.73 | 18.83 | 18.18 | 18.28 | 552,176 | -0.39(-2.09%) |
Sep 05, 2024 | 19.05 | 19.09 | 18.60 | 18.67 | 644,702 | -0.14(-0.74%) |
Sep 04, 2024 | 18.78 | 18.98 | 18.66 | 18.81 | 609,890 | -0.03(-0.16%) |
Sep 03, 2024 | 18.78 | 19.10 | 18.68 | 18.84 | 649,070 | -0.23(-1.21%) |
Aug 30, 2024 | 19.06 | 19.14 | 18.76 | 19.07 | 671,029 | +0.15(+0.79%) |
Aug 29, 2024 | 18.99 | 19.16 | 18.66 | 18.92 | 566,341 | +0.07(+0.37%) |
Aug 28, 2024 | 18.57 | 18.98 | 18.50 | 18.85 | 791,940 | +0.16(+0.86%) |
Aug 27, 2024 | 18.83 | 18.87 | 18.55 | 18.69 | 704,375 | -0.28(-1.48%) |
Aug 26, 2024 | 19.36 | 19.59 | 18.95 | 18.97 | 1,512,699 | -0.15(-0.78%) |
Aug 23, 2024 | 18.18 | 19.40 | 18.18 | 19.12 | 967,330 | +0.99(+5.46%) |
Aug 22, 2024 | 18.06 | 18.30 | 18.04 | 18.13 | 642,342 | +0.01(+0.06%) |
Aug 21, 2024 | 18.15 | 18.15 | 17.94 | 18.12 | 620,840 | +0.18(+1.00%) |
Aug 20, 2024 | 18.06 | 18.13 | 17.88 | 17.94 | 673,654 | -0.25(-1.37%) |
Aug 19, 2024 | 18.03 | 18.26 | 17.97 | 18.19 | 736,196 | +0.13(+0.72%) |
Aug 16, 2024 | 17.82 | 18.27 | 17.77 | 18.06 | 959,408 | +0.23(+1.29%) |
Aug 15, 2024 | 17.64 | 18.12 | 17.51 | 17.83 | 1,165,444 | +0.85(+5.00%) |
Aug 14, 2024 | 17.02 | 17.02 | 16.67 | 16.98 | 561,894 | +0.07(+0.41%) |
Aug 13, 2024 | 16.99 | 16.99 | 16.66 | 16.91 | 613,895 | +0.14(+0.82%) |
Aug 12, 2024 | 16.82 | 17.10 | 16.61 | 16.77 | 1,363,744 | +0.10(+0.59%) |
Aug 09, 2024 | 16.77 | 16.86 | 16.40 | 16.68 | 981,881 | -0.14(-0.82%) |
Aug 08, 2024 | 16.68 | 16.82 | 16.47 | 16.81 | 1,967,284 | +0.40(+2.47%) |
Aug 07, 2024 | 16.84 | 16.96 | 16.39 | 16.41 | 756,387 | -0.17(-1.01%) |
Aug 06, 2024 | 16.50 | 16.80 | 16.29 | 16.58 | 948,761 | +0.05(+0.30%) |
Aug 05, 2024 | 16.16 | 16.69 | 15.92 | 16.53 | 1,083,508 | -0.54(-3.18%) |
Aug 02, 2024 | 16.82 | 17.13 | 16.58 | 17.07 | 1,158,823 | -0.46(-2.65%) |