Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 19.08 | 19.15 | 18.96 | 19.07 | 1,705,751 | -0.11(-0.57%) |
Nov 20, 2024 | 19.25 | 19.34 | 19.10 | 19.18 | 6,542,112 | +0.26(+1.37%) |
Nov 19, 2024 | 18.81 | 19.00 | 18.81 | 18.92 | 2,535,503 | -0.05(-0.26%) |
Nov 18, 2024 | 18.72 | 19.06 | 18.72 | 18.97 | 2,877,229 | +0.51(+2.76%) |
Nov 15, 2024 | 18.58 | 18.65 | 18.41 | 18.46 | 2,958,424 | -0.03(-0.16%) |
Nov 14, 2024 | 18.60 | 18.67 | 18.46 | 18.49 | 2,081,910 | -0.01(-0.05%) |
Nov 13, 2024 | 18.69 | 18.71 | 18.44 | 18.50 | 2,973,266 | -0.17(-0.91%) |
Nov 12, 2024 | 19.00 | 19.01 | 18.62 | 18.67 | 2,709,056 | -0.45(-2.35%) |
Nov 11, 2024 | 19.34 | 19.40 | 18.89 | 19.12 | 4,145,930 | -0.79(-3.97%) |
Nov 08, 2024 | 19.50 | 20.66 | 19.50 | 19.91 | 10,594,197 | +1.64(+8.98%) |
Nov 07, 2024 | 18.20 | 18.34 | 18.12 | 18.27 | 3,668,198 | +0.28(+1.56%) |
Nov 06, 2024 | 18.00 | 18.02 | 17.83 | 17.99 | 2,957,658 | -0.06(-0.33%) |
Nov 05, 2024 | 18.00 | 18.10 | 17.90 | 18.05 | 2,271,271 | +0.31(+1.75%) |
Nov 04, 2024 | 17.75 | 17.85 | 17.72 | 17.74 | 1,724,899 | +0.01(+0.06%) |
Nov 01, 2024 | 17.68 | 17.84 | 17.62 | 17.73 | 1,581,125 | +0.13(+0.74%) |
Oct 31, 2024 | 17.82 | 17.82 | 17.56 | 17.60 | 2,136,106 | -0.38(-2.11%) |
Oct 30, 2024 | 18.07 | 18.11 | 17.96 | 17.98 | 3,012,028 | +0.13(+0.73%) |
Oct 29, 2024 | 17.76 | 17.88 | 17.70 | 17.85 | 2,698,648 | +0.10(+0.56%) |
Oct 28, 2024 | 17.71 | 17.79 | 17.68 | 17.75 | 2,568,050 | +0.13(+0.74%) |
Oct 25, 2024 | 17.55 | 17.68 | 17.54 | 17.62 | 2,607,447 | -0.07(-0.40%) |
Oct 24, 2024 | 17.60 | 17.74 | 17.59 | 17.69 | 2,544,161 | +0.16(+0.91%) |
Oct 23, 2024 | 17.50 | 17.64 | 17.42 | 17.53 | 2,839,379 | -0.36(-2.01%) |
Oct 22, 2024 | 17.90 | 17.94 | 17.84 | 17.89 | 2,630,235 | -0.21(-1.16%) |
Oct 21, 2024 | 18.14 | 18.17 | 18.02 | 18.10 | 2,361,154 | -0.12(-0.66%) |
Oct 18, 2024 | 18.11 | 18.24 | 18.08 | 18.22 | 2,534,658 | -0.29(-1.57%) |
Oct 17, 2024 | 18.60 | 18.62 | 18.43 | 18.51 | 1,661,913 | -0.17(-0.91%) |
Oct 16, 2024 | 18.70 | 18.70 | 18.61 | 18.68 | 1,884,389 | +0.02(+0.11%) |
Oct 15, 2024 | 18.81 | 18.85 | 18.60 | 18.66 | 2,118,160 | -0.43(-2.25%) |
Oct 14, 2024 | 18.90 | 19.16 | 18.87 | 19.09 | 2,080,187 | +0.11(+0.58%) |
Oct 11, 2024 | 18.74 | 19.05 | 18.74 | 18.98 | 1,725,822 | +0.12(+0.64%) |
Oct 10, 2024 | 18.91 | 18.94 | 18.71 | 18.86 | 2,078,811 | -0.19(-1.00%) |
Oct 09, 2024 | 18.83 | 19.23 | 18.71 | 19.05 | 1,987,049 | +0.02(+0.12%) |
Oct 08, 2024 | 19.08 | 19.09 | 19.01 | 19.03 | 2,017,135 | -0.10(-0.54%) |
Oct 07, 2024 | 19.12 | 19.28 | 19.07 | 19.13 | 3,341,980 | +0.16(+0.85%) |
Oct 04, 2024 | 18.86 | 18.99 | 18.85 | 18.97 | 2,291,650 | +0.17(+0.90%) |
Oct 03, 2024 | 18.80 | 18.92 | 18.75 | 18.80 | 2,311,960 | -0.19(-1.00%) |
Oct 02, 2024 | 19.05 | 19.05 | 18.78 | 18.99 | 3,713,990 | -0.37(-1.91%) |
Oct 01, 2024 | 19.38 | 19.48 | 19.21 | 19.36 | 4,919,730 | +0.05(+0.24%) |
Sep 30, 2024 | 19.38 | 19.40 | 19.21 | 19.31 | 2,265,270 | +0.08(+0.43%) |
Sep 27, 2024 | 19.53 | 19.67 | 19.22 | 19.23 | 4,185,970 | -0.50(-2.52%) |
Sep 26, 2024 | 19.53 | 19.75 | 19.48 | 19.73 | 3,541,250 | +0.53(+2.75%) |
Sep 25, 2024 | 19.16 | 19.24 | 19.14 | 19.20 | 2,203,215 | +0.09(+0.47%) |
Sep 24, 2024 | 19.24 | 19.24 | 19.06 | 19.11 | 2,138,490 | +0.27(+1.43%) |
Sep 23, 2024 | 18.64 | 18.86 | 18.59 | 18.84 | 2,087,905 | +0.22(+1.20%) |
Sep 20, 2024 | 18.79 | 18.79 | 18.58 | 18.62 | 2,927,015 | -0.03(-0.15%) |
Sep 19, 2024 | 18.55 | 18.71 | 18.52 | 18.65 | 2,949,395 | +0.55(+3.03%) |
Sep 18, 2024 | 18.13 | 18.30 | 18.00 | 18.10 | 3,752,590 | -0.01(-0.07%) |
Sep 17, 2024 | 18.29 | 18.30 | 18.03 | 18.11 | 3,563,830 | -0.51(-2.75%) |
Sep 16, 2024 | 18.67 | 18.76 | 18.54 | 18.62 | 2,478,925 | -0.07(-0.35%) |
Sep 13, 2024 | 18.69 | 18.75 | 18.64 | 18.69 | 1,741,215 | -0.04(-0.19%) |
Sep 12, 2024 | 18.62 | 18.74 | 18.57 | 18.72 | 1,897,215 | -0.03(-0.16%) |
Sep 11, 2024 | 18.59 | 18.77 | 18.46 | 18.75 | 2,442,065 | +0.16(+0.85%) |
Sep 10, 2024 | 18.40 | 18.68 | 18.35 | 18.60 | 3,472,800 | +0.39(+2.12%) |
Sep 09, 2024 | 18.18 | 18.28 | 18.11 | 18.21 | 2,552,560 | +0.20(+1.11%) |
Sep 06, 2024 | 18.43 | 18.50 | 17.95 | 18.01 | 4,864,920 | -0.86(-4.57%) |
Sep 05, 2024 | 18.86 | 18.93 | 18.80 | 18.87 | 2,429,575 | -0.02(-0.11%) |
Sep 04, 2024 | 18.90 | 19.03 | 18.79 | 18.89 | 2,760,835 | -0.20(-1.07%) |