Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 16.51 | 16.64 | 15.17 | 15.18 | 1,231,674 | -1.81(-10.65%) |
Oct 30, 2024 | 16.78 | 17.69 | 15.12 | 16.99 | 1,634,092 | +0.10(+0.59%) |
Oct 29, 2024 | 16.48 | 16.93 | 16.34 | 16.89 | 865,852 | +0.27(+1.62%) |
Oct 28, 2024 | 16.98 | 17.31 | 16.51 | 16.62 | 1,070,093 | -0.12(-0.72%) |
Oct 25, 2024 | 16.56 | 16.85 | 16.33 | 16.74 | 668,555 | +0.37(+2.26%) |
Oct 24, 2024 | 16.22 | 16.69 | 16.08 | 16.37 | 743,211 | +0.19(+1.17%) |
Oct 23, 2024 | 15.97 | 16.20 | 15.61 | 16.18 | 876,790 | +0.03(+0.19%) |
Oct 22, 2024 | 16.21 | 16.41 | 15.87 | 16.15 | 642,577 | -0.12(-0.74%) |
Oct 21, 2024 | 16.87 | 17.07 | 15.86 | 16.27 | 1,467,723 | -0.94(-5.46%) |
Oct 18, 2024 | 16.97 | 17.63 | 16.77 | 17.21 | 1,182,168 | +0.31(+1.83%) |
Oct 17, 2024 | 17.65 | 17.66 | 16.35 | 16.90 | 1,805,559 | -0.97(-5.43%) |
Oct 16, 2024 | 21.46 | 21.82 | 17.69 | 17.87 | 6,730,760 | +0.09(+0.51%) |
Oct 15, 2024 | 16.06 | 19.33 | 15.90 | 17.78 | 2,758,122 | +1.72(+10.71%) |
Oct 14, 2024 | 15.67 | 16.14 | 15.54 | 16.06 | 682,160 | +0.31(+1.97%) |
Oct 11, 2024 | 14.84 | 15.80 | 14.74 | 15.75 | 722,560 | +0.88(+5.92%) |
Oct 10, 2024 | 14.50 | 14.90 | 14.33 | 14.87 | 827,742 | +0.21(+1.43%) |
Oct 09, 2024 | 14.61 | 15.03 | 14.40 | 14.66 | 749,625 | +0.00(+0.00%) |
Oct 08, 2024 | 14.50 | 14.84 | 14.17 | 14.66 | 1,197,778 | +0.05(+0.34%) |
Oct 07, 2024 | 14.68 | 14.85 | 14.50 | 14.61 | 460,533 | -0.11(-0.75%) |
Oct 04, 2024 | 15.05 | 15.15 | 14.45 | 14.72 | 498,234 | +0.18(+1.24%) |
Oct 03, 2024 | 15.26 | 15.26 | 14.44 | 14.54 | 664,929 | -0.96(-6.19%) |
Oct 02, 2024 | 14.67 | 15.75 | 14.47 | 15.50 | 970,802 | +0.61(+4.10%) |
Oct 01, 2024 | 15.33 | 15.51 | 14.65 | 14.89 | 842,759 | -0.74(-4.73%) |
Sep 30, 2024 | 15.52 | 15.98 | 15.34 | 15.63 | 503,110 | +0.02(+0.13%) |
Sep 27, 2024 | 16.01 | 16.16 | 15.40 | 15.61 | 653,257 | -0.04(-0.26%) |
Sep 26, 2024 | 16.18 | 16.25 | 15.60 | 15.65 | 638,480 | -0.30(-1.88%) |
Sep 25, 2024 | 16.44 | 16.66 | 15.90 | 15.95 | 666,255 | -0.48(-2.92%) |
Sep 24, 2024 | 16.75 | 16.80 | 16.26 | 16.43 | 551,489 | -0.10(-0.60%) |
Sep 23, 2024 | 17.37 | 17.37 | 16.32 | 16.53 | 801,418 | -0.92(-5.27%) |
Sep 20, 2024 | 17.78 | 17.78 | 17.16 | 17.45 | 1,173,620 | -0.39(-2.19%) |
Sep 19, 2024 | 18.46 | 18.50 | 17.75 | 17.84 | 567,354 | +0.23(+1.31%) |
Sep 18, 2024 | 17.70 | 18.59 | 17.24 | 17.61 | 542,031 | -0.41(-2.28%) |
Sep 17, 2024 | 18.15 | 18.86 | 17.98 | 18.02 | 740,071 | +0.06(+0.33%) |
Sep 16, 2024 | 18.58 | 18.75 | 17.63 | 17.96 | 588,273 | -0.61(-3.28%) |
Sep 13, 2024 | 17.69 | 18.60 | 17.53 | 18.57 | 905,121 | +1.24(+7.16%) |
Sep 12, 2024 | 17.31 | 17.57 | 16.71 | 17.33 | 923,427 | +0.10(+0.58%) |
Sep 11, 2024 | 16.89 | 17.67 | 16.60 | 17.23 | 641,391 | +0.33(+1.95%) |
Sep 10, 2024 | 16.53 | 17.02 | 16.26 | 16.90 | 752,652 | +0.29(+1.75%) |
Sep 09, 2024 | 16.88 | 17.07 | 16.42 | 16.61 | 861,135 | -0.27(-1.60%) |
Sep 06, 2024 | 18.04 | 18.21 | 16.35 | 16.88 | 1,193,828 | -1.17(-6.48%) |
Sep 05, 2024 | 16.61 | 19.09 | 16.61 | 18.05 | 1,877,119 | +1.35(+8.08%) |
Sep 04, 2024 | 16.61 | 17.08 | 16.14 | 16.70 | 1,570,193 | -0.05(-0.30%) |
Sep 03, 2024 | 17.47 | 19.13 | 16.11 | 16.75 | 3,047,153 | -2.69(-13.84%) |
Aug 30, 2024 | 19.96 | 20.21 | 19.29 | 19.44 | 1,141,778 | -0.31(-1.57%) |
Aug 29, 2024 | 19.83 | 20.12 | 19.44 | 19.75 | 1,228,096 | +0.02(+0.10%) |
Aug 28, 2024 | 18.03 | 19.85 | 17.70 | 19.73 | 1,048,661 | +1.73(+9.61%) |
Aug 27, 2024 | 18.01 | 18.30 | 17.65 | 18.00 | 516,243 | -0.15(-0.83%) |
Aug 26, 2024 | 18.17 | 18.38 | 17.94 | 18.15 | 471,083 | +0.13(+0.72%) |
Aug 23, 2024 | 17.14 | 18.14 | 16.99 | 18.02 | 662,189 | +1.03(+6.06%) |
Aug 22, 2024 | 17.57 | 17.57 | 16.85 | 16.99 | 585,646 | -0.51(-2.91%) |
Aug 21, 2024 | 17.57 | 17.81 | 17.36 | 17.50 | 729,295 | +0.00(+0.00%) |
Aug 20, 2024 | 18.05 | 18.12 | 16.94 | 17.50 | 852,279 | -0.58(-3.21%) |
Aug 19, 2024 | 17.98 | 18.37 | 17.75 | 18.08 | 1,289,808 | +0.18(+1.01%) |
Aug 16, 2024 | 18.87 | 19.07 | 17.51 | 17.90 | 1,130,576 | -1.01(-5.34%) |
Aug 15, 2024 | 18.00 | 19.57 | 18.00 | 18.91 | 1,718,291 | +1.41(+8.06%) |
Aug 14, 2024 | 18.39 | 18.39 | 17.48 | 17.50 | 1,197,340 | -0.73(-3.98%) |
Aug 13, 2024 | 18.47 | 18.50 | 18.09 | 18.23 | 695,796 | -0.15(-0.84%) |
Aug 12, 2024 | 18.51 | 18.51 | 18.00 | 18.38 | 613,835 | -0.31(-1.66%) |
Aug 09, 2024 | 19.21 | 19.45 | 18.49 | 18.69 | 840,636 | -0.60(-3.11%) |
Aug 08, 2024 | 19.36 | 20.00 | 19.13 | 19.29 | 776,257 | +0.08(+0.42%) |
Aug 07, 2024 | 19.66 | 19.91 | 19.11 | 19.21 | 1,188,465 | -0.25(-1.28%) |
Aug 06, 2024 | 20.35 | 20.86 | 19.39 | 19.46 | 989,560 | -1.02(-4.98%) |
Aug 05, 2024 | 19.26 | 20.75 | 18.94 | 20.48 | 922,257 | -0.23(-1.11%) |
Aug 02, 2024 | 20.54 | 20.98 | 20.07 | 20.71 | 1,224,985 | -0.69(-3.22%) |