Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 19.54 | 19.70 | 18.78 | 19.40 | 1,654,529 | -0.03(-0.15%) |
Oct 14, 2024 | 19.83 | 20.10 | 19.41 | 19.43 | 1,051,530 | -0.46(-2.31%) |
Oct 11, 2024 | 21.19 | 21.19 | 19.80 | 19.89 | 1,308,352 | -1.26(-5.96%) |
Oct 10, 2024 | 21.39 | 21.79 | 21.13 | 21.15 | 1,336,818 | +0.40(+1.93%) |
Oct 09, 2024 | 20.96 | 21.10 | 20.35 | 20.75 | 971,747 | -0.17(-0.81%) |
Oct 08, 2024 | 20.90 | 21.16 | 20.69 | 20.92 | 1,005,522 | +0.01(+0.05%) |
Oct 07, 2024 | 20.60 | 21.38 | 20.60 | 20.91 | 1,095,529 | +0.45(+2.20%) |
Oct 04, 2024 | 20.42 | 21.00 | 20.23 | 20.46 | 2,002,314 | -0.89(-4.17%) |
Oct 03, 2024 | 21.29 | 21.61 | 21.03 | 21.35 | 1,532,995 | +0.46(+2.20%) |
Oct 02, 2024 | 21.05 | 21.29 | 20.57 | 20.89 | 1,049,482 | +0.09(+0.43%) |
Oct 01, 2024 | 20.19 | 21.23 | 20.16 | 20.80 | 1,908,330 | +0.81(+4.05%) |
Sep 30, 2024 | 20.41 | 20.60 | 19.80 | 19.99 | 1,819,994 | -0.12(-0.60%) |
Sep 27, 2024 | 19.96 | 20.34 | 19.49 | 20.11 | 1,646,539 | -0.42(-2.05%) |
Sep 26, 2024 | 20.04 | 20.64 | 19.86 | 20.53 | 1,251,814 | -0.31(-1.49%) |
Sep 25, 2024 | 20.12 | 20.88 | 20.05 | 20.84 | 1,171,130 | +0.76(+3.77%) |
Sep 24, 2024 | 19.99 | 20.53 | 19.88 | 20.08 | 1,015,294 | -0.11(-0.53%) |
Sep 23, 2024 | 19.67 | 20.38 | 19.56 | 20.19 | 827,531 | +0.24(+1.23%) |
Sep 20, 2024 | 19.51 | 20.03 | 19.50 | 19.95 | 1,655,509 | +0.63(+3.24%) |
Sep 19, 2024 | 19.13 | 19.99 | 19.10 | 19.32 | 2,374,742 | -1.27(-6.18%) |
Sep 18, 2024 | 20.65 | 20.90 | 19.03 | 20.59 | 3,174,139 | -0.01(-0.05%) |
Sep 17, 2024 | 20.54 | 20.81 | 19.89 | 20.60 | 1,605,294 | -0.44(-2.09%) |
Sep 16, 2024 | 21.09 | 21.50 | 20.89 | 21.04 | 854,632 | -0.23(-1.10%) |
Sep 13, 2024 | 22.23 | 22.23 | 21.16 | 21.28 | 1,697,314 | -1.67(-7.29%) |
Sep 12, 2024 | 23.51 | 24.04 | 22.57 | 22.95 | 1,233,117 | -0.93(-3.89%) |
Sep 11, 2024 | 24.37 | 25.47 | 23.75 | 23.88 | 1,456,845 | -0.15(-0.61%) |
Sep 10, 2024 | 23.93 | 24.91 | 23.90 | 24.03 | 959,530 | +0.01(+0.04%) |
Sep 09, 2024 | 24.06 | 24.31 | 23.36 | 24.02 | 1,027,348 | -0.12(-0.49%) |
Sep 06, 2024 | 22.84 | 24.41 | 22.46 | 24.13 | 1,898,194 | +1.27(+5.56%) |
Sep 05, 2024 | 22.30 | 23.14 | 22.18 | 22.86 | 1,186,848 | +0.40(+1.79%) |
Sep 04, 2024 | 22.58 | 22.86 | 21.74 | 22.46 | 1,233,802 | +0.10(+0.44%) |
Sep 03, 2024 | 21.01 | 22.47 | 20.67 | 22.36 | 1,402,713 | +1.91(+9.33%) |
Aug 30, 2024 | 20.59 | 21.23 | 20.35 | 20.45 | 986,742 | -0.36(-1.74%) |
Aug 29, 2024 | 20.76 | 21.25 | 20.16 | 20.82 | 1,494,607 | -0.38(-1.80%) |
Aug 28, 2024 | 21.04 | 21.51 | 20.71 | 21.20 | 1,037,544 | +0.39(+1.88%) |
Aug 27, 2024 | 20.73 | 21.07 | 20.62 | 20.81 | 868,523 | +0.51(+2.51%) |
Aug 26, 2024 | 19.93 | 20.42 | 19.77 | 20.30 | 928,242 | -0.03(-0.14%) |
Aug 23, 2024 | 21.99 | 22.07 | 20.11 | 20.33 | 2,274,722 | -2.11(-9.42%) |
Aug 22, 2024 | 21.82 | 22.57 | 21.63 | 22.44 | 1,111,237 | +0.60(+2.73%) |
Aug 21, 2024 | 22.24 | 22.66 | 21.79 | 21.84 | 960,694 | -0.87(-3.83%) |
Aug 20, 2024 | 22.05 | 22.93 | 22.04 | 22.71 | 958,990 | +0.76(+3.48%) |
Aug 19, 2024 | 22.68 | 22.69 | 21.95 | 21.95 | 775,741 | -0.81(-3.57%) |
Aug 16, 2024 | 23.14 | 23.17 | 22.31 | 22.76 | 1,220,628 | -0.13(-0.56%) |
Aug 15, 2024 | 23.21 | 23.66 | 22.54 | 22.89 | 1,729,507 | -1.95(-7.84%) |
Aug 14, 2024 | 24.11 | 25.12 | 24.08 | 24.84 | 1,759,127 | +0.45(+1.85%) |
Aug 13, 2024 | 25.06 | 25.49 | 24.20 | 24.39 | 1,377,633 | -1.17(-4.59%) |
Aug 12, 2024 | 24.88 | 25.86 | 24.75 | 25.56 | 1,270,974 | +0.62(+2.47%) |
Aug 09, 2024 | 24.69 | 25.45 | 24.68 | 24.94 | 972,133 | +0.19(+0.75%) |
Aug 08, 2024 | 25.72 | 26.17 | 24.70 | 24.76 | 1,715,754 | -1.89(-7.09%) |
Aug 07, 2024 | 24.43 | 26.80 | 24.42 | 26.65 | 1,818,666 | +0.96(+3.73%) |
Aug 06, 2024 | 26.27 | 27.00 | 24.63 | 25.69 | 2,949,867 | -0.84(-3.17%) |
Aug 05, 2024 | 28.12 | 28.48 | 25.73 | 26.53 | 3,732,128 | +2.31(+9.53%) |
Aug 02, 2024 | 24.26 | 24.82 | 23.56 | 24.22 | 4,370,044 | +2.35(+10.73%) |