Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 21.15 | 21.21 | 21.02 | 21.03 | 21,939 | -0.39(-1.82%) |
Oct 14, 2024 | 21.36 | 21.52 | 21.35 | 21.42 | 19,688 | -0.17(-0.79%) |
Oct 11, 2024 | 21.66 | 21.66 | 21.56 | 21.59 | 30,618 | +0.12(+0.56%) |
Oct 10, 2024 | 21.58 | 21.58 | 21.39 | 21.47 | 35,018 | -0.74(-3.33%) |
Oct 09, 2024 | 22.29 | 22.37 | 22.18 | 22.21 | 40,006 | +0.29(+1.32%) |
Oct 08, 2024 | 21.84 | 22.00 | 21.84 | 21.92 | 30,701 | +0.30(+1.39%) |
Oct 07, 2024 | 21.62 | 21.74 | 21.53 | 21.62 | 52,587 | +1.13(+5.51%) |
Oct 04, 2024 | 20.44 | 20.52 | 20.37 | 20.49 | 27,625 | -0.61(-2.89%) |
Oct 03, 2024 | 21.44 | 21.44 | 21.02 | 21.10 | 13,881 | +0.07(+0.33%) |
Oct 02, 2024 | 21.22 | 21.22 | 20.99 | 21.03 | 36,153 | -0.74(-3.40%) |
Oct 01, 2024 | 22.28 | 22.28 | 21.66 | 21.77 | 35,269 | -0.34(-1.54%) |
Sep 30, 2024 | 22.23 | 22.25 | 21.93 | 22.11 | 37,098 | -0.18(-0.81%) |
Sep 27, 2024 | 22.37 | 22.44 | 22.29 | 22.29 | 36,139 | +0.12(+0.54%) |
Sep 26, 2024 | 22.25 | 22.25 | 22.00 | 22.17 | 21,282 | +0.21(+0.96%) |
Sep 25, 2024 | 22.07 | 22.20 | 21.96 | 21.96 | 38,028 | -0.06(-0.27%) |
Sep 24, 2024 | 21.87 | 22.07 | 21.81 | 22.02 | 44,326 | +0.00(+0.00%) |
Sep 23, 2024 | 21.99 | 22.02 | 21.90 | 22.02 | 31,857 | +0.38(+1.76%) |
Sep 20, 2024 | 21.51 | 21.73 | 21.45 | 21.64 | 68,837 | +0.32(+1.49%) |
Sep 19, 2024 | 21.35 | 21.38 | 21.16 | 21.32 | 80,582 | -0.51(-2.33%) |
Sep 18, 2024 | 21.56 | 22.06 | 21.50 | 21.83 | 102,751 | +0.08(+0.37%) |
Sep 17, 2024 | 21.94 | 21.94 | 21.72 | 21.75 | 45,495 | -0.27(-1.25%) |
Sep 16, 2024 | 21.88 | 22.05 | 21.78 | 22.02 | 24,795 | -0.01(-0.02%) |
Sep 13, 2024 | 21.88 | 22.30 | 21.88 | 22.03 | 30,541 | +0.81(+3.82%) |
Sep 12, 2024 | 21.22 | 21.25 | 20.97 | 21.22 | 30,135 | -0.06(-0.28%) |
Sep 11, 2024 | 20.89 | 21.32 | 20.78 | 21.28 | 63,010 | +1.24(+6.19%) |
Sep 10, 2024 | 20.16 | 20.16 | 19.93 | 20.04 | 36,561 | -0.38(-1.86%) |
Sep 09, 2024 | 20.46 | 20.46 | 20.32 | 20.42 | 19,836 | -0.42(-2.02%) |
Sep 06, 2024 | 20.98 | 21.02 | 20.77 | 20.84 | 47,535 | -0.14(-0.67%) |
Sep 05, 2024 | 21.31 | 21.31 | 20.83 | 20.98 | 33,548 | +0.78(+3.84%) |
Sep 04, 2024 | 19.92 | 20.40 | 19.92 | 20.20 | 48,033 | +0.68(+3.51%) |
Sep 03, 2024 | 19.64 | 19.77 | 19.50 | 19.52 | 46,105 | +0.25(+1.30%) |
Aug 30, 2024 | 19.33 | 19.41 | 19.13 | 19.27 | 67,550 | +0.00(+0.01%) |
Aug 29, 2024 | 19.27 | 19.37 | 19.22 | 19.27 | 27,943 | -0.00(-0.01%) |
Aug 28, 2024 | 19.25 | 19.35 | 19.20 | 19.27 | 14,146 | -0.09(-0.48%) |
Aug 27, 2024 | 19.17 | 19.38 | 19.17 | 19.36 | 50,544 | +0.31(+1.64%) |
Aug 26, 2024 | 19.02 | 19.16 | 18.98 | 19.05 | 29,666 | -0.04(-0.21%) |
Aug 23, 2024 | 18.84 | 19.12 | 18.84 | 19.09 | 20,634 | +0.74(+4.03%) |
Aug 22, 2024 | 18.49 | 18.50 | 18.35 | 18.35 | 35,574 | -0.30(-1.61%) |
Aug 21, 2024 | 18.59 | 18.65 | 18.48 | 18.65 | 18,320 | +0.32(+1.75%) |
Aug 20, 2024 | 18.47 | 18.52 | 18.29 | 18.33 | 43,741 | -0.48(-2.53%) |
Aug 19, 2024 | 18.85 | 18.89 | 18.70 | 18.81 | 21,509 | +0.28(+1.52%) |
Aug 16, 2024 | 18.60 | 18.69 | 18.43 | 18.52 | 41,267 | -0.71(-3.72%) |
Aug 15, 2024 | 19.83 | 19.89 | 19.19 | 19.24 | 50,658 | -1.48(-7.14%) |
Aug 14, 2024 | 20.85 | 20.85 | 20.68 | 20.72 | 14,438 | -0.21(-1.00%) |
Aug 13, 2024 | 20.73 | 20.93 | 20.65 | 20.93 | 102,968 | +0.63(+3.10%) |
Aug 12, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 30,327 | +0.00(+0.00%) |
Aug 09, 2024 | 20.11 | 20.30 | 20.02 | 20.30 | 51,998 | +0.11(+0.54%) |
Aug 08, 2024 | 19.85 | 20.19 | 19.82 | 20.19 | 188,049 | +0.32(+1.61%) |
Aug 07, 2024 | 20.12 | 20.20 | 19.87 | 19.87 | 42,319 | +0.24(+1.22%) |
Aug 06, 2024 | 19.45 | 19.73 | 19.42 | 19.63 | 72,471 | -0.27(-1.36%) |
Aug 05, 2024 | 20.00 | 20.13 | 19.86 | 19.90 | 47,882 | -0.75(-3.63%) |
Aug 02, 2024 | 20.86 | 20.91 | 20.53 | 20.65 | 54,590 | +0.92(+4.66%) |