Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.50 | 18.89 | 18.37 | 18.82 | 529,916 | +0.39(+2.12%) |
Oct 17, 2024 | 18.00 | 18.80 | 17.66 | 18.43 | 684,903 | +0.37(+2.05%) |
Oct 16, 2024 | 17.23 | 18.19 | 17.13 | 18.06 | 970,113 | +1.38(+8.27%) |
Oct 15, 2024 | 16.92 | 16.95 | 16.57 | 16.68 | 676,637 | -0.22(-1.30%) |
Oct 14, 2024 | 17.03 | 17.43 | 16.85 | 16.90 | 597,376 | -0.21(-1.23%) |
Oct 11, 2024 | 16.49 | 17.31 | 16.28 | 17.11 | 503,089 | +0.56(+3.38%) |
Oct 10, 2024 | 16.34 | 16.93 | 16.11 | 16.55 | 706,809 | -0.08(-0.48%) |
Oct 09, 2024 | 17.30 | 17.33 | 16.59 | 16.63 | 723,045 | -0.62(-3.59%) |
Oct 08, 2024 | 16.75 | 17.50 | 16.52 | 17.25 | 846,096 | +0.48(+2.86%) |
Oct 07, 2024 | 16.42 | 16.93 | 16.27 | 16.77 | 727,335 | +0.36(+2.19%) |
Oct 04, 2024 | 16.06 | 16.52 | 16.03 | 16.41 | 1,274,703 | +0.35(+2.18%) |
Oct 03, 2024 | 16.76 | 17.03 | 15.97 | 16.06 | 1,159,665 | -0.90(-5.31%) |
Oct 02, 2024 | 16.99 | 17.15 | 16.33 | 16.96 | 1,325,150 | -0.16(-0.93%) |
Oct 01, 2024 | 18.35 | 18.38 | 16.21 | 17.12 | 2,333,502 | -1.35(-7.31%) |
Sep 30, 2024 | 18.22 | 18.87 | 18.14 | 18.47 | 867,756 | +0.01(+0.05%) |
Sep 27, 2024 | 17.91 | 18.78 | 17.80 | 18.46 | 998,253 | +0.86(+4.89%) |
Sep 26, 2024 | 18.80 | 18.92 | 17.42 | 17.60 | 1,082,846 | -0.86(-4.66%) |
Sep 25, 2024 | 18.28 | 19.34 | 18.13 | 18.46 | 997,688 | +0.17(+0.93%) |
Sep 24, 2024 | 19.87 | 19.87 | 17.97 | 18.29 | 2,607,632 | -1.49(-7.53%) |
Sep 23, 2024 | 20.31 | 20.31 | 19.44 | 19.78 | 1,182,710 | -0.39(-1.93%) |
Sep 20, 2024 | 21.29 | 21.29 | 20.11 | 20.17 | 1,465,289 | -1.19(-5.57%) |
Sep 19, 2024 | 21.52 | 21.94 | 21.13 | 21.36 | 761,073 | +0.52(+2.50%) |
Sep 18, 2024 | 21.80 | 22.00 | 20.64 | 20.84 | 1,131,324 | -0.96(-4.40%) |
Sep 17, 2024 | 19.23 | 22.01 | 19.23 | 21.80 | 2,808,744 | +2.60(+13.54%) |
Sep 16, 2024 | 20.00 | 20.25 | 19.18 | 19.20 | 686,048 | -0.45(-2.29%) |
Sep 13, 2024 | 19.15 | 20.10 | 19.05 | 19.65 | 681,359 | +0.71(+3.75%) |
Sep 12, 2024 | 18.94 | 19.31 | 18.65 | 18.94 | 397,937 | -0.09(-0.47%) |
Sep 11, 2024 | 19.38 | 19.58 | 18.88 | 19.03 | 410,685 | -0.56(-2.86%) |
Sep 10, 2024 | 19.79 | 19.96 | 19.02 | 19.59 | 602,327 | -0.14(-0.71%) |
Sep 09, 2024 | 18.75 | 19.76 | 18.41 | 19.73 | 774,574 | +1.22(+6.59%) |
Sep 06, 2024 | 18.70 | 19.24 | 17.91 | 18.51 | 619,321 | -0.02(-0.11%) |
Sep 05, 2024 | 17.86 | 18.55 | 17.59 | 18.53 | 747,718 | +0.68(+3.81%) |
Sep 04, 2024 | 17.81 | 18.31 | 17.69 | 17.85 | 446,339 | -0.15(-0.83%) |
Sep 03, 2024 | 18.75 | 19.30 | 17.90 | 18.00 | 525,824 | -0.85(-4.51%) |
Aug 30, 2024 | 18.96 | 19.06 | 18.57 | 18.85 | 617,057 | +0.07(+0.37%) |
Aug 29, 2024 | 18.56 | 19.11 | 18.54 | 18.78 | 453,665 | +0.25(+1.35%) |
Aug 28, 2024 | 18.91 | 19.05 | 18.46 | 18.53 | 440,267 | -0.57(-2.98%) |
Aug 27, 2024 | 19.59 | 19.66 | 18.74 | 19.10 | 848,724 | -0.44(-2.25%) |
Aug 26, 2024 | 19.50 | 19.89 | 19.30 | 19.54 | 1,088,707 | +0.95(+5.11%) |
Aug 23, 2024 | 18.50 | 18.92 | 18.17 | 18.59 | 662,935 | +0.10(+0.54%) |
Aug 22, 2024 | 19.99 | 20.01 | 18.32 | 18.49 | 885,999 | -1.51(-7.55%) |
Aug 21, 2024 | 19.44 | 20.25 | 19.32 | 20.00 | 443,717 | +0.64(+3.31%) |
Aug 20, 2024 | 19.10 | 19.45 | 18.75 | 19.36 | 567,360 | +0.16(+0.83%) |
Aug 19, 2024 | 18.89 | 19.24 | 18.71 | 19.20 | 766,438 | +0.23(+1.21%) |
Aug 16, 2024 | 18.53 | 19.02 | 18.14 | 18.97 | 794,325 | +0.37(+1.99%) |
Aug 15, 2024 | 18.75 | 19.01 | 18.46 | 18.60 | 604,073 | +0.34(+1.86%) |
Aug 14, 2024 | 19.12 | 19.16 | 17.94 | 18.26 | 812,908 | -0.87(-4.55%) |
Aug 13, 2024 | 19.02 | 19.45 | 18.80 | 19.13 | 575,621 | +0.18(+0.95%) |
Aug 12, 2024 | 19.13 | 19.16 | 18.46 | 18.95 | 568,313 | -0.09(-0.47%) |
Aug 09, 2024 | 19.20 | 19.44 | 18.76 | 19.04 | 645,759 | -0.09(-0.47%) |
Aug 08, 2024 | 19.04 | 19.42 | 18.59 | 19.13 | 784,374 | +0.23(+1.22%) |
Aug 07, 2024 | 20.35 | 20.57 | 18.80 | 18.90 | 842,759 | -1.23(-6.11%) |
Aug 06, 2024 | 20.85 | 20.85 | 19.54 | 20.13 | 1,001,124 | +0.17(+0.85%) |
Aug 05, 2024 | 19.64 | 20.19 | 19.05 | 19.96 | 1,083,550 | -0.91(-4.38%) |
Aug 02, 2024 | 21.42 | 21.44 | 19.98 | 20.88 | 1,410,209 | -1.36(-6.10%) |