Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 19.04 | 19.12 | 18.88 | 19.02 | 42,352 | -0.11(-0.55%) |
Nov 20, 2024 | 19.12 | 19.13 | 18.94 | 19.13 | 19,553 | -0.03(-0.16%) |
Nov 19, 2024 | 18.95 | 19.18 | 18.78 | 19.16 | 40,897 | -0.21(-1.08%) |
Nov 18, 2024 | 19.02 | 19.39 | 19.02 | 19.37 | 59,126 | +0.04(+0.21%) |
Nov 15, 2024 | 19.24 | 19.41 | 19.23 | 19.33 | 54,126 | +0.06(+0.31%) |
Nov 14, 2024 | 19.49 | 19.51 | 19.24 | 19.27 | 59,585 | +0.10(+0.52%) |
Nov 13, 2024 | 19.20 | 19.35 | 19.06 | 19.17 | 67,662 | -0.52(-2.64%) |
Nov 12, 2024 | 19.79 | 19.90 | 19.59 | 19.69 | 64,321 | -0.21(-1.06%) |
Nov 11, 2024 | 19.74 | 20.08 | 19.74 | 19.90 | 42,241 | -0.33(-1.63%) |
Nov 08, 2024 | 20.21 | 20.43 | 20.15 | 20.23 | 36,120 | -1.04(-4.87%) |
Nov 07, 2024 | 21.46 | 21.54 | 21.06 | 21.27 | 65,886 | +0.75(+3.65%) |
Nov 06, 2024 | 20.54 | 20.58 | 20.33 | 20.52 | 45,782 | -0.59(-2.81%) |
Nov 05, 2024 | 20.59 | 21.12 | 20.59 | 21.11 | 76,298 | +0.53(+2.58%) |
Nov 04, 2024 | 20.20 | 20.67 | 20.19 | 20.58 | 44,225 | +0.23(+1.13%) |
Nov 01, 2024 | 20.29 | 20.51 | 20.29 | 20.35 | 29,559 | -0.44(-2.12%) |
Oct 31, 2024 | 20.65 | 20.85 | 20.56 | 20.79 | 50,059 | -0.01(-0.05%) |
Oct 30, 2024 | 20.72 | 20.92 | 20.61 | 20.80 | 42,351 | -0.33(-1.56%) |
Oct 29, 2024 | 21.21 | 21.31 | 21.13 | 21.13 | 50,343 | +0.15(+0.71%) |
Oct 28, 2024 | 21.00 | 21.17 | 20.98 | 20.98 | 49,297 | -0.15(-0.71%) |
Oct 25, 2024 | 21.35 | 21.38 | 20.98 | 21.13 | 57,034 | +0.79(+3.88%) |
Oct 24, 2024 | 20.35 | 20.37 | 20.27 | 20.34 | 29,914 | +0.27(+1.35%) |
Oct 23, 2024 | 20.10 | 20.20 | 19.97 | 20.07 | 80,260 | -0.30(-1.47%) |
Oct 22, 2024 | 20.05 | 20.37 | 20.05 | 20.37 | 24,799 | -0.12(-0.59%) |
Oct 21, 2024 | 20.52 | 20.58 | 20.37 | 20.49 | 160,337 | -0.11(-0.53%) |
Oct 18, 2024 | 20.54 | 20.65 | 20.45 | 20.60 | 33,458 | +1.45(+7.57%) |
Oct 17, 2024 | 19.08 | 19.30 | 18.96 | 19.15 | 74,998 | -0.36(-1.85%) |
Oct 16, 2024 | 19.43 | 19.58 | 19.43 | 19.51 | 23,067 | -0.04(-0.20%) |
Oct 15, 2024 | 19.74 | 19.78 | 19.49 | 19.55 | 22,008 | +0.00(+0.00%) |
Oct 14, 2024 | 19.14 | 19.55 | 19.14 | 19.55 | 19,318 | +0.19(+0.98%) |
Oct 11, 2024 | 19.16 | 19.41 | 19.16 | 19.36 | 12,168 | +0.03(+0.16%) |
Oct 10, 2024 | 19.21 | 19.33 | 19.11 | 19.33 | 28,017 | -0.05(-0.27%) |
Oct 09, 2024 | 19.25 | 19.43 | 19.04 | 19.38 | 35,566 | +0.38(+2.02%) |
Oct 08, 2024 | 18.97 | 19.04 | 18.88 | 19.00 | 51,588 | +0.20(+1.06%) |
Oct 07, 2024 | 18.78 | 18.91 | 18.71 | 18.80 | 23,954 | -0.10(-0.53%) |
Oct 04, 2024 | 18.86 | 18.97 | 18.72 | 18.90 | 39,957 | +0.27(+1.45%) |
Oct 03, 2024 | 18.51 | 18.66 | 18.51 | 18.63 | 14,866 | +0.24(+1.31%) |
Oct 02, 2024 | 18.27 | 18.40 | 18.27 | 18.39 | 18,694 | +0.04(+0.22%) |
Oct 01, 2024 | 18.48 | 18.48 | 18.23 | 18.35 | 15,447 | -0.30(-1.61%) |
Sep 30, 2024 | 18.85 | 18.87 | 18.61 | 18.65 | 20,477 | -0.51(-2.66%) |
Sep 27, 2024 | 19.02 | 19.25 | 19.02 | 19.16 | 11,207 | +0.41(+2.19%) |
Sep 26, 2024 | 18.77 | 18.83 | 18.68 | 18.75 | 21,292 | +0.60(+3.31%) |
Sep 25, 2024 | 18.34 | 18.34 | 18.10 | 18.15 | 10,155 | -0.29(-1.57%) |
Sep 24, 2024 | 18.30 | 18.56 | 18.30 | 18.44 | 29,777 | +0.46(+2.56%) |
Sep 23, 2024 | 17.97 | 18.11 | 17.97 | 17.98 | 35,299 | -0.00(-0.01%) |
Sep 20, 2024 | 17.94 | 18.04 | 17.89 | 17.98 | 19,312 | -0.32(-1.73%) |
Sep 19, 2024 | 18.28 | 18.40 | 18.19 | 18.30 | 24,855 | +0.43(+2.41%) |
Sep 18, 2024 | 17.85 | 18.09 | 17.84 | 17.87 | 13,122 | +0.13(+0.73%) |
Sep 17, 2024 | 17.75 | 17.98 | 17.74 | 17.74 | 21,815 | +0.48(+2.78%) |
Sep 16, 2024 | 17.22 | 17.29 | 17.16 | 17.26 | 49,161 | +0.16(+0.94%) |
Sep 13, 2024 | 16.95 | 17.17 | 16.95 | 17.10 | 31,369 | +0.33(+1.97%) |
Sep 12, 2024 | 16.54 | 16.80 | 16.51 | 16.77 | 35,179 | +0.34(+2.07%) |
Sep 11, 2024 | 16.47 | 16.48 | 16.31 | 16.43 | 24,623 | +0.04(+0.24%) |
Sep 10, 2024 | 16.76 | 16.76 | 16.39 | 16.39 | 97,136 | -0.62(-3.64%) |
Sep 09, 2024 | 17.00 | 17.13 | 17.00 | 17.01 | 49,075 | -0.16(-0.93%) |
Sep 06, 2024 | 17.40 | 17.52 | 17.11 | 17.17 | 26,561 | -0.41(-2.33%) |
Sep 05, 2024 | 17.61 | 17.70 | 17.55 | 17.58 | 31,550 | -0.03(-0.17%) |
Sep 04, 2024 | 17.63 | 17.65 | 17.52 | 17.61 | 32,945 | -0.42(-2.33%) |