Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.04 | 17.04 | 16.23 | 16.25 | 979,362 | -0.83(-4.86%) |
Oct 17, 2024 | 17.34 | 17.34 | 16.68 | 17.08 | 1,171,580 | -0.18(-1.04%) |
Oct 16, 2024 | 16.92 | 17.38 | 16.80 | 17.26 | 917,128 | +0.37(+2.19%) |
Oct 15, 2024 | 17.02 | 17.21 | 16.83 | 16.89 | 1,119,113 | -0.67(-3.82%) |
Oct 14, 2024 | 17.57 | 17.77 | 17.41 | 17.56 | 1,150,866 | -0.27(-1.51%) |
Oct 11, 2024 | 16.85 | 17.91 | 16.78 | 17.83 | 1,222,970 | +0.82(+4.82%) |
Oct 10, 2024 | 16.90 | 17.11 | 16.68 | 17.01 | 1,123,286 | +0.09(+0.53%) |
Oct 09, 2024 | 16.83 | 17.03 | 16.67 | 16.92 | 936,016 | +0.04(+0.24%) |
Oct 08, 2024 | 17.22 | 17.22 | 16.68 | 16.88 | 893,956 | -0.58(-3.32%) |
Oct 07, 2024 | 17.81 | 17.93 | 17.32 | 17.46 | 818,411 | -0.34(-1.91%) |
Oct 04, 2024 | 18.01 | 18.05 | 17.61 | 17.80 | 781,708 | +0.10(+0.56%) |
Oct 03, 2024 | 17.19 | 17.72 | 16.92 | 17.70 | 887,045 | +0.53(+3.09%) |
Oct 02, 2024 | 17.27 | 17.50 | 16.98 | 17.17 | 692,340 | -0.06(-0.35%) |
Oct 01, 2024 | 17.04 | 17.59 | 16.94 | 17.23 | 1,051,451 | +0.06(+0.35%) |
Sep 30, 2024 | 16.83 | 17.58 | 16.83 | 17.17 | 1,045,607 | +0.14(+0.82%) |
Sep 27, 2024 | 16.76 | 17.29 | 16.64 | 17.03 | 1,255,072 | +0.53(+3.21%) |
Sep 26, 2024 | 16.75 | 16.86 | 16.25 | 16.50 | 1,394,010 | -0.55(-3.23%) |
Sep 25, 2024 | 17.52 | 17.62 | 17.05 | 17.05 | 1,023,558 | -0.76(-4.27%) |
Sep 24, 2024 | 18.29 | 18.34 | 17.78 | 17.81 | 2,579,330 | -0.07(-0.39%) |
Sep 23, 2024 | 17.89 | 18.41 | 17.85 | 17.88 | 2,628,167 | -0.10(-0.56%) |
Sep 20, 2024 | 18.00 | 18.56 | 17.77 | 17.98 | 5,783,664 | -0.02(-0.11%) |
Sep 19, 2024 | 18.36 | 18.36 | 17.77 | 18.00 | 2,827,655 | +0.32(+1.81%) |
Sep 18, 2024 | 18.03 | 18.30 | 17.59 | 17.68 | 3,084,833 | -0.38(-2.10%) |
Sep 17, 2024 | 17.51 | 18.21 | 17.51 | 18.06 | 1,168,263 | +0.70(+4.03%) |
Sep 16, 2024 | 17.38 | 17.59 | 17.12 | 17.36 | 1,117,111 | +0.33(+1.94%) |
Sep 13, 2024 | 17.60 | 17.60 | 16.90 | 17.03 | 1,376,706 | -0.20(-1.16%) |
Sep 12, 2024 | 17.81 | 17.93 | 17.21 | 17.23 | 1,103,243 | -0.34(-1.94%) |
Sep 11, 2024 | 17.71 | 17.82 | 17.21 | 17.57 | 1,849,926 | -0.10(-0.57%) |
Sep 10, 2024 | 18.25 | 18.25 | 17.32 | 17.67 | 1,535,329 | -0.54(-2.97%) |
Sep 09, 2024 | 17.91 | 18.75 | 17.88 | 18.21 | 2,517,571 | +0.49(+2.77%) |
Sep 06, 2024 | 18.31 | 18.63 | 17.61 | 17.72 | 1,266,584 | -0.58(-3.17%) |
Sep 05, 2024 | 18.45 | 18.45 | 18.09 | 18.30 | 555,668 | -0.07(-0.38%) |
Sep 04, 2024 | 18.68 | 18.79 | 18.30 | 18.37 | 618,683 | -0.23(-1.24%) |
Sep 03, 2024 | 19.39 | 19.39 | 18.38 | 18.60 | 550,899 | -1.26(-6.34%) |
Aug 30, 2024 | 19.78 | 19.88 | 19.41 | 19.86 | 769,610 | -0.07(-0.35%) |
Aug 29, 2024 | 20.16 | 20.18 | 19.84 | 19.93 | 436,700 | -0.05(-0.25%) |
Aug 28, 2024 | 19.94 | 20.11 | 19.77 | 19.98 | 523,061 | -0.19(-0.94%) |
Aug 27, 2024 | 20.35 | 20.47 | 20.14 | 20.17 | 564,433 | -0.28(-1.37%) |
Aug 26, 2024 | 20.85 | 21.00 | 20.39 | 20.45 | 624,661 | +0.00(+0.00%) |
Aug 23, 2024 | 20.19 | 20.68 | 20.03 | 20.45 | 1,022,832 | +0.57(+2.87%) |
Aug 22, 2024 | 20.02 | 20.24 | 19.79 | 19.88 | 419,402 | -0.10(-0.50%) |
Aug 21, 2024 | 20.29 | 20.36 | 19.80 | 19.98 | 845,508 | +0.00(+0.00%) |
Aug 20, 2024 | 21.25 | 21.28 | 19.98 | 19.98 | 933,321 | -1.33(-6.24%) |
Aug 19, 2024 | 21.11 | 21.57 | 20.96 | 21.31 | 941,387 | +0.21(+1.00%) |
Aug 16, 2024 | 20.97 | 21.25 | 20.83 | 21.10 | 801,441 | -0.06(-0.28%) |
Aug 15, 2024 | 20.39 | 21.17 | 20.18 | 21.16 | 755,168 | +1.28(+6.44%) |
Aug 14, 2024 | 19.88 | 19.99 | 19.71 | 19.88 | 478,550 | +0.00(+0.00%) |
Aug 13, 2024 | 19.69 | 19.98 | 19.39 | 19.88 | 598,614 | +0.03(+0.15%) |
Aug 12, 2024 | 19.91 | 20.19 | 19.58 | 19.85 | 869,086 | +0.01(+0.05%) |
Aug 09, 2024 | 19.41 | 19.90 | 19.41 | 19.84 | 973,332 | +0.41(+2.11%) |
Aug 08, 2024 | 19.37 | 19.70 | 19.06 | 19.43 | 693,764 | +0.41(+2.16%) |
Aug 07, 2024 | 19.84 | 19.91 | 18.95 | 19.02 | 712,263 | -0.30(-1.55%) |
Aug 06, 2024 | 19.08 | 19.78 | 18.81 | 19.32 | 718,063 | +0.24(+1.26%) |
Aug 05, 2024 | 19.47 | 19.57 | 18.73 | 19.08 | 1,281,548 | -1.32(-6.47%) |
Aug 02, 2024 | 21.36 | 21.55 | 20.38 | 20.40 | 1,350,664 | -1.69(-7.65%) |