Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.37 | 18.79 | 18.22 | 18.63 | 4,376,975 | +0.35(+1.91%) |
Oct 17, 2024 | 18.27 | 18.35 | 18.14 | 18.28 | 3,493,590 | +0.11(+0.61%) |
Oct 16, 2024 | 17.88 | 18.18 | 17.84 | 18.17 | 2,181,281 | +0.47(+2.66%) |
Oct 15, 2024 | 17.88 | 18.09 | 17.69 | 17.70 | 4,632,723 | -0.03(-0.17%) |
Oct 14, 2024 | 17.61 | 17.77 | 17.51 | 17.73 | 5,449,527 | +0.04(+0.23%) |
Oct 11, 2024 | 17.90 | 18.00 | 17.57 | 17.69 | 3,481,218 | +0.01(+0.06%) |
Oct 10, 2024 | 17.59 | 17.78 | 17.49 | 17.68 | 2,480,180 | -0.09(-0.51%) |
Oct 09, 2024 | 17.40 | 17.82 | 17.32 | 17.77 | 3,652,290 | +0.41(+2.36%) |
Oct 08, 2024 | 17.67 | 17.67 | 17.32 | 17.36 | 3,581,527 | -0.26(-1.48%) |
Oct 07, 2024 | 17.69 | 17.70 | 17.34 | 17.62 | 3,387,883 | -0.12(-0.68%) |
Oct 04, 2024 | 17.81 | 17.96 | 17.59 | 17.74 | 3,215,328 | +0.27(+1.55%) |
Oct 03, 2024 | 17.60 | 17.68 | 17.36 | 17.47 | 3,144,012 | -0.31(-1.74%) |
Oct 02, 2024 | 17.28 | 18.21 | 17.25 | 17.78 | 6,212,852 | +0.53(+3.07%) |
Oct 01, 2024 | 17.56 | 17.56 | 17.18 | 17.25 | 2,774,082 | -0.31(-1.77%) |
Sep 30, 2024 | 17.60 | 17.69 | 17.36 | 17.56 | 3,293,352 | -0.08(-0.45%) |
Sep 27, 2024 | 17.90 | 18.05 | 17.63 | 17.64 | 4,672,252 | -0.10(-0.56%) |
Sep 26, 2024 | 17.51 | 17.89 | 17.47 | 17.74 | 5,138,882 | +0.49(+2.84%) |
Sep 25, 2024 | 17.52 | 17.57 | 17.17 | 17.25 | 2,768,178 | -0.30(-1.71%) |
Sep 24, 2024 | 17.19 | 17.90 | 17.15 | 17.55 | 6,165,037 | +0.42(+2.45%) |
Sep 23, 2024 | 17.25 | 17.34 | 17.05 | 17.13 | 2,638,976 | -0.04(-0.23%) |
Sep 20, 2024 | 17.28 | 17.31 | 17.02 | 17.17 | 4,439,245 | -0.18(-1.04%) |
Sep 19, 2024 | 17.17 | 17.37 | 16.97 | 17.35 | 3,494,855 | +0.60(+3.58%) |
Sep 18, 2024 | 16.60 | 17.11 | 16.52 | 16.75 | 2,672,122 | +0.15(+0.90%) |
Sep 17, 2024 | 16.37 | 16.74 | 16.33 | 16.60 | 3,009,950 | +0.35(+2.15%) |
Sep 16, 2024 | 16.12 | 16.27 | 16.02 | 16.25 | 2,965,713 | +0.24(+1.50%) |
Sep 13, 2024 | 15.96 | 16.19 | 15.92 | 16.01 | 2,127,752 | +0.15(+0.95%) |
Sep 12, 2024 | 15.72 | 15.96 | 15.43 | 15.86 | 3,847,116 | +0.06(+0.38%) |
Sep 11, 2024 | 15.73 | 15.83 | 15.32 | 15.80 | 3,301,995 | -0.07(-0.44%) |
Sep 10, 2024 | 15.97 | 15.97 | 15.61 | 15.87 | 2,262,810 | -0.06(-0.38%) |
Sep 09, 2024 | 15.92 | 16.14 | 15.87 | 15.93 | 4,026,471 | +0.19(+1.21%) |
Sep 06, 2024 | 16.36 | 16.45 | 15.70 | 15.74 | 2,866,463 | -0.63(-3.85%) |
Sep 05, 2024 | 16.53 | 16.66 | 16.22 | 16.37 | 2,837,240 | -0.01(-0.06%) |
Sep 04, 2024 | 16.52 | 16.65 | 16.27 | 16.38 | 4,124,802 | -0.14(-0.85%) |
Sep 03, 2024 | 16.89 | 16.92 | 16.43 | 16.52 | 3,874,080 | -0.57(-3.34%) |
Aug 30, 2024 | 17.01 | 17.10 | 16.70 | 17.09 | 3,313,687 | +0.18(+1.06%) |
Aug 29, 2024 | 17.06 | 17.12 | 16.85 | 16.91 | 3,099,094 | -0.06(-0.35%) |
Aug 28, 2024 | 16.95 | 17.09 | 16.86 | 16.97 | 2,196,676 | -0.06(-0.35%) |
Aug 27, 2024 | 17.08 | 17.18 | 16.94 | 17.03 | 2,652,339 | -0.15(-0.87%) |
Aug 26, 2024 | 17.39 | 17.46 | 17.14 | 17.18 | 2,268,168 | -0.02(-0.12%) |
Aug 23, 2024 | 16.87 | 17.23 | 16.85 | 17.20 | 3,311,759 | +0.47(+2.81%) |
Aug 22, 2024 | 16.79 | 16.82 | 16.53 | 16.73 | 2,536,389 | -0.02(-0.12%) |
Aug 21, 2024 | 16.69 | 16.78 | 16.45 | 16.75 | 3,418,164 | +0.11(+0.66%) |
Aug 20, 2024 | 16.88 | 16.94 | 16.62 | 16.64 | 3,341,189 | -0.30(-1.77%) |
Aug 19, 2024 | 16.86 | 16.98 | 16.77 | 16.94 | 2,187,121 | +0.08(+0.47%) |
Aug 16, 2024 | 16.69 | 17.03 | 16.64 | 16.86 | 3,068,428 | +0.21(+1.29%) |
Aug 15, 2024 | 16.48 | 16.72 | 16.43 | 16.64 | 3,620,123 | +0.37(+2.25%) |
Aug 14, 2024 | 16.16 | 16.33 | 15.96 | 16.28 | 3,547,013 | +0.23(+1.42%) |
Aug 13, 2024 | 15.99 | 16.16 | 15.82 | 16.05 | 6,097,885 | +0.27(+1.69%) |
Aug 12, 2024 | 16.06 | 16.09 | 15.60 | 15.79 | 5,497,067 | -0.18(-1.11%) |
Aug 09, 2024 | 15.54 | 15.98 | 15.40 | 15.96 | 4,241,374 | +0.41(+2.67%) |
Aug 08, 2024 | 15.33 | 15.64 | 15.30 | 15.55 | 4,449,833 | +0.41(+2.67%) |
Aug 07, 2024 | 15.66 | 15.84 | 15.07 | 15.14 | 4,099,754 | -0.20(-1.29%) |
Aug 06, 2024 | 14.78 | 15.50 | 14.70 | 15.34 | 5,237,715 | +0.55(+3.74%) |
Aug 05, 2024 | 14.94 | 15.20 | 14.58 | 14.79 | 6,395,044 | -0.73(-4.71%) |
Aug 02, 2024 | 16.16 | 16.26 | 15.39 | 15.52 | 6,221,068 | -1.10(-6.60%) |